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 30, 2009 0.8195 0.8257 0.7720 0.7766 0 -0.03(-3.80%)
Jan 29, 2009 0.8287 0.8330 0.8018 0.8073 928,941,952 -0.04(-4.81%)
Jan 28, 2009 0.8223 0.8661 0.8211 0.8481 1,180,925,312 +0.05(+6.67%)
Jan 27, 2009 0.7843 0.8076 0.7834 0.7950 838,187,712 +0.01(+1.65%)
Jan 26, 2009 0.7757 0.8091 0.7644 0.7821 983,208,832 +0.01(+1.51%)
Jan 23, 2009 0.7414 0.7956 0.7319 0.7705 1,070,456,576 +0.00(+0.40%)
Jan 22, 2009 0.7521 0.7895 0.7383 0.7674 1,046,253,440 -0.02(-2.11%)
Jan 21, 2009 0.7481 0.7873 0.7315 0.7840 1,043,723,136 +0.06(+7.67%)
Jan 20, 2009 0.7975 0.8045 0.7248 0.7281 1,099,738,880 -0.08(-9.53%)
Jan 16, 2009 0.8106 0.8146 0.7668 0.8048 1,188,139,648 +0.02(+2.50%)
Jan 15, 2009 0.7588 0.8002 0.7337 0.7852 1,262,872,064 +0.02(+2.93%)
Jan 14, 2009 0.7910 0.7987 0.7542 0.7628 955,734,784 -0.05(-6.01%)
Jan 13, 2009 0.8128 0.8370 0.7932 0.8116 856,875,776 -0.00(-0.11%)
Jan 12, 2009 0.8456 0.8471 0.7959 0.8125 771,221,120 -0.03(-3.71%)
Jan 09, 2009 0.8852 0.8855 0.8358 0.8438 813,707,136 -0.04(-4.44%)
Jan 08, 2009 0.8582 0.8845 0.8450 0.8830 888,389,632 +0.02(+2.16%)
Jan 07, 2009 0.8861 0.8913 0.8508 0.8643 833,973,056 -0.05(-5.59%)
Jan 06, 2009 0.9143 0.9336 0.9045 0.9155 1,071,207,616 +0.02(+2.04%)
Jan 05, 2009 0.8876 0.9177 0.8750 0.8972 879,435,200 +0.00(+0.01%)
Jan 02, 2009 0.8303 0.9039 0.8251 0.8971 752,154,944 +0.07(+8.81%)
Jan 01, 2009 0.8110 0.8459 0.8100 0.8244 0 +0.00(+0.00%)
Dec 31, 2008 0.8110 0.8459 0.8100 0.8244 642,879,680 +0.01(+1.78%)
Dec 30, 2008 0.7849 0.8180 0.7831 0.8100 582,767,040 +0.04(+4.55%)
Dec 29, 2008 0.7996 0.8015 0.7588 0.7748 444,750,784 -0.02(-2.55%)
Dec 26, 2008 0.8011 0.8011 0.7873 0.7950 150,304,416 +0.00(+0.08%)
Dec 24, 2008 0.7996 0.8002 0.7877 0.7944 184,836,288 +0.00(+0.27%)
Dec 23, 2008 0.8048 0.8226 0.7821 0.7923 753,724,608 -0.01(-1.26%)
Dec 22, 2008 0.8373 0.8413 0.7736 0.8024 817,236,544 -0.03(-3.90%)
Dec 19, 2008 0.8425 0.8655 0.8315 0.8349 846,567,232 +0.01(+1.12%)
Dec 18, 2008 0.8548 0.8655 0.8073 0.8257 886,560,192 -0.03(-3.23%)
Dec 17, 2008 0.8576 0.8775 0.8333 0.8533 941,507,456 -0.02(-2.35%)
Dec 16, 2008 0.8131 0.8806 0.8125 0.8738 1,084,268,160 +0.08(+9.40%)
Dec 15, 2008 0.8312 0.8333 0.7751 0.7987 907,340,672 -0.03(-3.48%)
Dec 12, 2008 0.7745 0.8379 0.7622 0.8275 1,349,425,920 +0.03(+3.89%)
Dec 11, 2008 0.8370 0.8625 0.7883 0.7965 973,191,616 -0.05(-5.53%)
Dec 10, 2008 0.8542 0.8732 0.8263 0.8431 1,117,414,784 -0.00(-0.11%)
Dec 09, 2008 0.8284 0.8944 0.8226 0.8441 1,409,785,728 -0.01(-0.79%)
Dec 08, 2008 0.8232 0.8732 0.8174 0.8508 1,437,865,600 +0.06(+7.93%)
Dec 05, 2008 0.7156 0.7953 0.6862 0.7883 1,717,399,424 +0.06(+8.03%)
Dec 04, 2008 0.7481 0.7831 0.7046 0.7297 1,553,426,304 -0.04(-5.37%)
Dec 03, 2008 0.7236 0.7791 0.6932 0.7711 1,845,378,432 +0.04(+5.01%)
Dec 02, 2008 0.7067 0.7371 0.6840 0.7343 1,503,810,048 +0.04(+6.40%)
Dec 01, 2008 0.7766 0.7766 0.6874 0.6902 1,326,057,088 -0.12(-14.86%)
Nov 28, 2008 0.8067 0.8152 0.7953 0.8106 331,708,576 -0.01(-1.23%)
Nov 26, 2008 0.7457 0.8241 0.7404 0.8208 1,460,376,960 +0.06(+8.25%)
Nov 25, 2008 0.7837 0.7849 0.7245 0.7582 1,536,500,224 -0.01(-0.68%)
Nov 24, 2008 0.7107 0.7843 0.6990 0.7634 1,866,265,216 +0.08(+11.91%)
Nov 21, 2008 0.6503 0.6905 0.6046 0.6822 2,733,740,032 +0.05(+7.85%)
Nov 20, 2008 0.6800 0.7282 0.6245 0.6325 3,042,776,064 -0.06(-9.12%)
Nov 19, 2008 0.7818 0.8033 0.6917 0.6960 1,845,884,160 -0.08(-10.35%)
Nov 18, 2008 0.7919 0.8024 0.7282 0.7763 2,151,221,760 -0.01(-0.90%)
Nov 17, 2008 0.7880 0.8300 0.7745 0.7834 1,632,626,816 -0.03(-3.88%)
Nov 14, 2008 0.8652 0.9020 0.8094 0.8149 2,047,188,480 -0.09(-9.84%)
Nov 13, 2008 0.8030 0.9075 0.7263 0.9039 2,415,420,928 +0.09(+11.71%)
Nov 12, 2008 0.8628 0.8723 0.8039 0.8091 1,472,751,744 -0.09(-10.12%)
Nov 11, 2008 0.9115 0.9287 0.8661 0.9002 1,478,684,928 -0.04(-3.96%)
Nov 10, 2008 1.002 1.004 0.9069 0.9373 1,029,428,224 -0.02(-1.67%)
Nov 07, 2008 0.9406 0.9731 0.9204 0.9532 1,285,285,760 +0.04(+4.36%)
Nov 06, 2008 0.9777 0.9995 0.9082 0.9134 1,606,209,536 -0.10(-9.45%)
Nov 05, 2008 1.109 1.116 1.004 1.009 1,095,173,504 -0.12(-10.91%)
Nov 04, 2008 1.110 1.143 1.077 1.132 1,022,018,816 +0.06(+5.70%)
Nov 03, 2008 1.065 1.086 1.046 1.071 780,566,976 +0.00(+0.46%)
Oct 31, 2008 1.036 1.107 1.019 1.066 1,304,022,016 +0.01(+0.52%)
Oct 30, 2008 1.058 1.082 1.014 1.061 1,611,613,312 +0.05(+5.20%)
Oct 29, 2008 1.010 1.083 0.9667 1.008 1,688,479,232 +0.01(+1.08%)
Oct 28, 2008 0.8809 1.009 0.8333 0.9977 1,896,001,664 +0.17(+20.92%)
Oct 27, 2008 0.8511 0.9137 0.8082 0.8251 1,465,297,280 -0.05(-5.84%)
Oct 24, 2008 0.7843 0.9177 0.7831 0.8763 1,603,135,360 -0.05(-5.77%)
Oct 23, 2008 0.9327 0.9698 0.8370 0.9299 1,864,766,336 -0.01(-0.91%)
Oct 22, 2008 0.9872 1.004 0.8845 0.9385 1,517,004,800 -0.07(-6.76%)
Oct 21, 2008 1.071 1.114 0.9983 1.007 1,398,120,832 -0.11(-10.05%)
Oct 20, 2008 1.088 1.119 1.014 1.119 1,297,515,520 +0.07(+6.73%)
Oct 17, 2008 1.012 1.141 0.9986 1.049 2,095,336,064 -0.00(-0.20%)
Oct 16, 2008 0.9627 1.051 0.8668 1.051 2,860,937,472 +0.11(+11.37%)
Oct 15, 2008 1.127 1.137 0.9434 0.9434 1,728,409,216 -0.21(-18.27%)
Oct 14, 2008 1.330 1.334 1.126 1.154 1,937,631,104 -0.12(-9.28%)
Oct 13, 2008 1.115 1.272 1.087 1.272 1,362,566,784 +0.25(+24.59%)
Oct 10, 2008 0.9667 1.097 0.8937 1.021 2,418,188,288 +0.02(+1.49%)
Oct 09, 2008 1.144 1.183 0.9931 1.006 2,255,977,216 -0.08(-7.73%)
Oct 08, 2008 1.070 1.214 1.057 1.091 2,522,351,616 -0.03(-2.55%)
Oct 07, 2008 1.291 1.297 1.117 1.119 1,585,366,400 -0.12(-9.77%)
Oct 06, 2008 1.306 1.314 1.124 1.240 1,995,687,296 -0.13(-9.61%)
Oct 03, 2008 1.454 1.529 1.363 1.372 1,440,092,160 -0.07(-4.58%)
Oct 02, 2008 1.538 1.540 1.407 1.438 1,001,232,000 -0.13(-8.40%)
Oct 01, 2008 1.582 1.596 1.521 1.570 825,982,592 -0.02(-1.54%)
Sep 30, 2008 1.501 1.619 1.492 1.594 792,299,264 +0.13(+9.01%)
Sep 29, 2008 1.736 1.748 1.435 1.462 1,364,795,264 -0.34(-18.88%)
Sep 26, 2008 1.735 1.824 1.730 1.803 0 -0.01(-0.59%)
Sep 25, 2008 1.818 1.890 1.803 1.814 777,297,728 +0.01(+0.66%)
Sep 24, 2008 1.780 1.823 1.758 1.802 678,759,104 +0.04(+2.37%)
Sep 23, 2008 1.823 1.865 1.753 1.760 909,736,576 -0.04(-2.25%)
Sep 22, 2008 1.958 1.964 1.794 1.800 546,767,680 -0.14(-7.29%)
Sep 19, 2008 2.047 2.054 1.904 1.942 0 +0.07(+3.82%)
Sep 18, 2008 1.815 1.886 1.676 1.871 1,208,189,312 +0.13(+7.22%)
Sep 17, 2008 1.890 1.907 1.737 1.745 1,184,758,784 -0.20(-10.08%)
Sep 16, 2008 1.856 1.976 1.852 1.940 1,083,250,304 +0.02(+0.92%)
Sep 15, 2008 1.943 2.022 1.902 1.922 806,054,272 -0.14(-6.67%)
Sep 12, 2008 2.016 2.062 1.987 2.060 498,374,624 +0.00(+0.09%)
Sep 11, 2008 1.921 2.059 1.919 2.058 676,832,192 +0.09(+4.60%)
Sep 10, 2008 1.984 2.013 1.947 1.967 454,059,936 +0.01(+0.71%)
Sep 09, 2008 2.030 2.072 1.935 1.954 638,256,704 -0.07(-3.54%)
Sep 08, 2008 2.103 2.112 1.968 2.025 834,409,728 -0.03(-1.39%)
Sep 05, 2008 2.027 2.073 1.980 2.054 0 -0.01(-0.42%)
Sep 04, 2008 2.177 2.185 2.055 2.062 898,733,312 -0.14(-6.37%)
Sep 03, 2008 2.236 2.255 2.172 2.203 630,206,400 -0.04(-1.83%)
Sep 02, 2008 2.378 2.398 2.226 2.244 581,870,528 -0.06(-2.52%)
Aug 29, 2008 2.354 2.367 2.284 2.302 448,459,840 -0.08(-3.35%)
Aug 28, 2008 2.385 2.422 2.373 2.382 346,400,512 +0.01(+0.56%)
Aug 27, 2008 2.339 2.403 2.322 2.368 410,487,968 +0.03(+1.09%)
Aug 26, 2008 2.347 2.373 2.307 2.343 426,883,744 -0.01(-0.40%)
Aug 25, 2008 2.411 2.419 2.334 2.353 405,330,304 -0.09(-3.61%)
Aug 22, 2008 2.407 2.467 2.404 2.441 351,705,088 +0.06(+2.54%)
Aug 21, 2008 2.370 2.406 2.336 2.380 411,966,336 -0.02(-0.94%)
Aug 20, 2008 2.435 2.454 2.372 2.403 521,610,848 -0.01(-0.48%)
Aug 19, 2008 2.437 2.460 2.372 2.414 423,748,896 -0.06(-2.50%)
Aug 18, 2008 2.514 2.536 2.426 2.476 420,716,064 -0.06(-2.23%)
Aug 15, 2008 2.539 2.562 2.498 2.533 422,696,640 +0.00(+0.07%)
Aug 14, 2008 2.454 2.551 2.451 2.531 502,101,184 +0.06(+2.38%)
Aug 13, 2008 2.475 2.516 2.426 2.472 488,220,384 -0.01(-0.36%)
Aug 12, 2008 2.478 2.519 2.453 2.481 417,384,288 +0.01(+0.29%)
Aug 11, 2008 2.433 2.532 2.415 2.474 508,176,800 +0.05(+2.09%)
Aug 08, 2008 2.327 2.445 2.317 2.423 486,270,848 +0.09(+3.70%)
Aug 07, 2008 2.336 2.387 2.310 2.337 428,795,264 -0.02(-0.96%)
Aug 06, 2008 2.295 2.384 2.261 2.360 439,094,336 +0.07(+3.03%)
Aug 05, 2008 2.196 2.301 2.191 2.290 450,156,256 +0.13(+6.00%)
Aug 04, 2008 2.198 2.199 2.139 2.161 353,825,504 -0.05(-2.08%)
Aug 01, 2008 2.260 2.262 2.149 2.207 489,744,928 -0.05(-2.20%)
Jul 31, 2008 2.220 2.319 2.210 2.256 543,313,024 -0.01(-0.41%)
Jul 30, 2008 2.254 2.288 2.196 2.265 499,288,064 +0.04(+1.64%)
Jul 29, 2008 2.230 2.261 2.169 2.229 468,991,360 +0.07(+3.02%)
Jul 28, 2008 2.238 2.261 2.133 2.164 482,952,064 -0.07(-2.93%)
Jul 25, 2008 2.209 2.258 2.188 2.229 377,511,872 +0.05(+2.37%)
Jul 24, 2008 2.271 2.272 2.162 2.177 510,615,776 -0.07(-3.31%)
Jul 23, 2008 2.197 2.300 2.186 2.252 679,357,184 +0.06(+2.68%)
Jul 22, 2008 2.120 2.195 2.104 2.193 593,509,504 -0.00(-0.22%)
Jul 21, 2008 2.215 2.234 2.166 2.198 361,901,760 +0.00(+0.03%)
Jul 18, 2008 2.232 2.230 2.183 2.197 478,027,360 -0.03(-1.14%)
Jul 17, 2008 2.272 2.296 2.213 2.223 638,441,792 -0.01(-0.55%)
Jul 16, 2008 2.152 2.252 2.113 2.235 613,864,512 +0.11(+4.94%)
Jul 15, 2008 2.119 2.210 2.052 2.130 827,299,264 -0.01(-0.40%)
Jul 14, 2008 2.232 2.236 2.128 2.139 578,277,376 -0.04(-1.80%)
Jul 11, 2008 2.200 2.245 2.106 2.178 777,554,112 -0.06(-2.78%)
Jul 10, 2008 2.202 2.259 2.157 2.240 586,104,384 +0.03(+1.32%)
Jul 09, 2008 2.315 2.325 2.193 2.211 651,992,448 -0.09(-3.85%)
Jul 08, 2008 2.220 2.321 2.200 2.300 776,392,768 +0.09(+3.88%)
Jul 07, 2008 2.229 2.267 2.148 2.214 627,300,160 +0.03(+1.40%)
Jul 04, 2008 2.222 2.229 2.151 2.183 376,835,360 +0.00(+0.00%)
Jul 03, 2008 2.222 2.229 2.151 2.183 376,835,360 -0.01(-0.61%)
Jul 02, 2008 2.319 2.339 2.188 2.196 613,292,032 -0.11(-4.72%)
Jul 01, 2008 2.208 2.310 2.194 2.305 633,135,296 +0.05(+2.31%)
Jun 30, 2008 2.278 2.310 2.241 2.253 423,412,928 -0.05(-2.11%)
Jun 27, 2008 2.289 2.315 2.223 2.302 573,915,968 +0.00(+0.08%)
Jun 26, 2008 2.398 2.402 2.289 2.300 742,886,208 -0.17(-6.82%)
Jun 25, 2008 2.437 2.537 2.429 2.468 494,998,816 +0.05(+2.16%)
Jun 24, 2008 2.418 2.474 2.375 2.416 478,129,024 -0.02(-0.66%)
Jun 23, 2008 2.501 2.515 2.431 2.432 470,909,280 -0.06(-2.48%)
Jun 20, 2008 2.580 2.580 2.457 2.494 652,241,664 -0.12(-4.75%)
Jun 19, 2008 2.533 2.648 2.499 2.618 540,248,768 +0.07(+2.85%)
Jun 18, 2008 2.568 2.589 2.522 2.546 441,782,208 -0.06(-2.29%)
Jun 17, 2008 2.643 2.655 2.591 2.605 335,848,672 -0.02(-0.67%)
Jun 16, 2008 2.557 2.650 2.550 2.623 363,782,304 +0.05(+1.83%)
Jun 13, 2008 2.513 2.591 2.487 2.576 409,385,952 +0.09(+3.46%)
Jun 12, 2008 2.514 2.556 2.438 2.490 470,481,536 +0.01(+0.25%)
Jun 11, 2008 2.594 2.602 2.476 2.483 514,511,648 -0.12(-4.53%)
Jun 10, 2008 2.594 2.646 2.565 2.601 475,521,632 -0.04(-1.44%)
Jun 09, 2008 2.665 2.673 2.540 2.639 528,337,056 -0.01(-0.30%)
Jun 06, 2008 2.780 2.792 2.644 2.647 580,612,224 -0.18(-6.38%)
Jun 05, 2008 2.751 2.838 2.735 2.827 459,663,616 +0.09(+3.47%)
Jun 04, 2008 2.655 2.778 2.653 2.733 500,498,112 +0.06(+2.17%)
Jun 03, 2008 2.722 2.756 2.623 2.675 547,375,232 -0.04(-1.30%)
Jun 02, 2008 2.758 2.759 2.654 2.710 503,095,520 -0.06(-2.28%)
May 30, 2008 2.756 2.795 2.742 2.773 372,139,840 +0.03(+1.10%)
May 29, 2008 2.690 2.766 2.688 2.743 449,928,384 +0.05(+1.82%)
May 28, 2008 2.693 2.700 2.636 2.694 428,102,016 +0.03(+1.26%)
May 27, 2008 2.586 2.673 2.585 2.661 403,905,408 +0.08(+3.28%)
May 26, 2008 2.574 2.593 2.536 2.576 0 +0.00(+0.15%)
May 23, 2008 2.574 2.593 2.536 2.572 376,579,872 -0.02(-0.62%)
May 22, 2008 2.587 2.628 2.568 2.588 482,130,112 +0.00(+0.13%)
May 21, 2008 2.700 2.731 2.559 2.585 521,457,600 -0.12(-4.45%)
May 20, 2008 2.715 2.716 2.654 2.705 471,997,568 -0.04(-1.56%)
May 19, 2008 2.780 2.827 2.702 2.748 530,394,240 -0.03(-1.07%)
May 16, 2008 2.784 2.787 2.714 2.778 395,879,296 +0.00(+0.12%)
May 15, 2008 2.679 2.778 2.664 2.774 448,801,664 +0.10(+3.89%)
May 14, 2008 2.712 2.767 2.670 2.670 454,827,424 -0.02(-0.86%)
May 13, 2008 2.682 2.703 2.641 2.694 452,948,288 +0.02(+0.73%)
May 12, 2008 2.591 2.688 2.582 2.674 385,168,832 +0.09(+3.51%)
May 09, 2008 2.562 2.610 2.550 2.583 453,496,032 -0.01(-0.20%)
May 08, 2008 2.588 2.637 2.570 2.589 555,661,952 +0.01(+0.36%)
May 07, 2008 2.665 2.695 2.548 2.579 516,555,936 -0.10(-3.76%)
May 06, 2008 2.614 2.686 2.579 2.680 453,112,352 +0.05(+1.97%)
May 05, 2008 2.642 2.675 2.606 2.628 327,618,240 -0.03(-1.06%)
May 02, 2008 2.691 2.691 2.601 2.657 516,173,568 +0.02(+0.78%)
May 01, 2008 2.482 2.642 2.482 2.636 570,821,568 +0.16(+6.38%)
Apr 30, 2008 2.537 2.574 2.464 2.478 430,617,984 -0.04(-1.65%)
Apr 29, 2008 2.475 2.542 2.469 2.520 337,660,896 +0.03(+1.26%)
Apr 28, 2008 2.490 2.527 2.477 2.488 235,659,664 +0.01(+0.45%)
Apr 25, 2008 2.498 2.499 2.418 2.477 336,838,816 +0.00(+0.19%)
Apr 24, 2008 2.455 2.546 2.400 2.473 491,052,192 +0.02(+0.91%)
Apr 23, 2008 2.430 2.469 2.405 2.450 365,959,840 +0.04(+1.77%)
Apr 22, 2008 2.434 2.442 2.353 2.408 371,564,224 -0.05(-2.01%)
Apr 21, 2008 2.424 2.473 2.413 2.457 320,472,704 +0.03(+1.12%)
Apr 18, 2008 2.417 2.457 2.387 2.430 526,513,792 +0.09(+3.87%)
Apr 17, 2008 2.306 2.349 2.262 2.339 395,077,568 +0.01(+0.29%)
Apr 16, 2008 2.234 2.334 2.231 2.333 462,940,384 +0.16(+7.38%)
Apr 15, 2008 2.194 2.200 2.135 2.172 476,067,072 +0.00(+0.14%)
Apr 14, 2008 2.189 2.213 2.164 2.169 425,230,816 -0.02(-1.12%)
Apr 11, 2008 2.269 2.278 2.180 2.194 533,841,184 -0.13(-5.61%)
Apr 10, 2008 2.263 2.353 2.263 2.324 400,532,000 +0.05(+2.23%)
Apr 09, 2008 2.314 2.318 2.232 2.273 408,393,120 -0.04(-1.84%)
Apr 08, 2008 2.313 2.343 2.288 2.316 270,884,960 -0.03(-1.10%)
Apr 07, 2008 2.383 2.413 2.336 2.342 341,971,424 -0.01(-0.52%)
Apr 04, 2008 2.357 2.407 2.311 2.354 385,031,232 +0.01(+0.30%)
Apr 03, 2008 2.291 2.363 2.285 2.347 308,371,616 +0.01(+0.50%)
Apr 02, 2008 2.339 2.375 2.289 2.335 327,767,104 +0.01(+0.42%)
Apr 01, 2008 2.221 2.336 2.215 2.326 318,681,632 +0.18(+8.37%)
Mar 31, 2008 2.138 2.177 2.124 2.146 261,894,736 +0.01(+0.42%)
Mar 28, 2008 2.116 2.212 2.110 2.137 333,892,544 -0.03(-1.39%)
Mar 27, 2008 2.219 2.228 2.146 2.167 330,024,640 -0.04(-1.97%)
Mar 26, 2008 2.245 2.261 2.198 2.211 314,248,544 -0.04(-1.84%)
Mar 25, 2008 2.245 2.283 2.205 2.252 339,624,000 +0.02(+0.69%)
Mar 24, 2008 2.110 2.253 2.109 2.237 344,333,312 +0.17(+7.98%)
Mar 21, 2008 2.025 2.093 2.000 2.071 398,628,160 -0.00(-0.16%)
Mar 20, 2008 2.025 2.093 2.000 2.075 398,468,352 +0.06(+3.00%)
Mar 19, 2008 2.131 2.142 2.008 2.014 535,445,120 -0.11(-5.19%)
Mar 18, 2008 2.012 2.125 1.997 2.125 491,660,896 +0.17(+8.96%)
Mar 17, 2008 1.921 1.993 1.901 1.950 597,982,080 -0.06(-3.05%)
Mar 14, 2008 2.124 2.125 1.967 2.011 660,807,680 -0.08(-3.61%)
Mar 13, 2008 2.014 2.118 1.975 2.087 694,499,520 +0.03(+1.52%)
Mar 12, 2008 2.093 2.131 2.050 2.055 374,263,424 -0.04(-1.89%)
Mar 11, 2008 1.984 2.097 1.952 2.095 491,081,536 +0.17(+8.98%)
Mar 10, 2008 2.000 2.011 1.920 1.922 441,149,472 -0.08(-3.88%)
Mar 07, 2008 1.990 2.059 1.941 2.000 523,209,120 -0.01(-0.53%)
Mar 06, 2008 2.105 2.122 2.006 2.011 406,662,816 -0.11(-5.09%)
Mar 05, 2008 2.097 2.146 2.074 2.119 504,886,432 +0.04(+1.92%)
Mar 04, 2008 2.038 2.099 2.003 2.079 543,620,288 +0.02(+0.82%)
Mar 03, 2008 2.090 2.096 2.025 2.062 392,792,864 -0.05(-2.17%)
Feb 29, 2008 2.161 2.174 2.084 2.108 404,591,680 -0.06(-2.98%)
Feb 28, 2008 2.211 2.250 2.172 2.172 279,975,392 -0.05(-2.15%)
Feb 27, 2008 2.177 2.244 2.167 2.220 309,514,976 +0.01(+0.64%)
Feb 26, 2008 2.164 2.248 2.138 2.206 341,408,800 +0.02(+0.93%)
Feb 25, 2008 2.164 2.207 2.135 2.186 306,472,704 +0.01(+0.41%)
Feb 22, 2008 2.168 2.177 2.081 2.177 360,488,256 +0.02(+0.88%)
Feb 21, 2008 2.235 2.245 2.137 2.158 303,102,272 -0.03(-1.53%)
Feb 20, 2008 2.129 2.210 2.128 2.191 349,347,616 +0.02(+0.92%)
Feb 19, 2008 2.243 2.250 2.131 2.171 309,617,280 -0.02(-0.95%)
Feb 18, 2008 2.178 2.200 2.150 2.192 0 +0.00(+0.00%)
Feb 15, 2008 2.178 2.200 2.150 2.192 251,891,696 -0.01(-0.36%)
Feb 14, 2008 2.288 2.288 2.193 2.200 361,216,896 -0.07(-3.16%)
Feb 13, 2008 2.239 2.292 2.221 2.272 239,750,800 +0.08(+3.56%)
Feb 12, 2008 2.238 2.267 2.157 2.194 337,333,312 -0.02(-0.74%)
Feb 11, 2008 2.190 2.229 2.162 2.210 286,001,952 +0.05(+2.24%)
Feb 08, 2008 2.128 2.185 2.103 2.162 349,527,328 +0.03(+1.29%)
Feb 07, 2008 2.042 2.186 2.028 2.134 530,470,368 +0.04(+2.05%)
Feb 06, 2008 2.200 2.227 2.075 2.091 323,691,264 -0.09(-4.25%)
Feb 05, 2008 2.226 2.273 2.172 2.184 399,830,752 -0.11(-4.76%)
Feb 04, 2008 2.374 2.378 2.287 2.293 237,610,480 -0.08(-3.50%)
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.