Semiconductor Bull 3X ETF Direxion (NY: SOXL )

30.09 -3.92 (-11.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 0.6986 0.7506 0.6986 0.7441 31,275,684 +0.05(+7.23%)
Jun 29, 2011 0.6972 0.7055 0.6780 0.6939 17,159,398 +0.00(+0.42%)
Jun 28, 2011 0.6736 0.6916 0.6692 0.6910 25,329,426 +0.03(+3.81%)
Jun 27, 2011 0.6544 0.6752 0.6353 0.6656 15,783,221 +0.01(+1.71%)
Jun 24, 2011 0.6981 0.6981 0.6497 0.6544 22,249,940 -0.05(-7.15%)
Jun 23, 2011 0.6499 0.7063 0.6372 0.7048 42,588,100 +0.03(+4.50%)
Jun 22, 2011 0.6747 0.6939 0.6684 0.6744 21,394,038 -0.01(-1.47%)
Jun 21, 2011 0.6483 0.6877 0.6377 0.6845 30,947,320 +0.05(+7.53%)
Jun 20, 2011 0.6369 0.6428 0.6312 0.6366 19,230,770 +0.00(+0.31%)
Jun 17, 2011 0.6869 0.6869 0.6280 0.6346 24,429,454 -0.03(-4.36%)
Jun 16, 2011 0.6923 0.6925 0.6458 0.6635 17,865,858 -0.02(-3.38%)
Jun 15, 2011 0.7136 0.7231 0.6853 0.6868 13,807,187 -0.04(-5.88%)
Jun 14, 2011 0.7152 0.7428 0.7152 0.7297 16,170,611 +0.04(+5.60%)
Jun 13, 2011 0.7121 0.7237 0.6840 0.6910 19,298,968 -0.02(-2.92%)
Jun 10, 2011 0.7392 0.7428 0.6965 0.7118 23,339,050 -0.04(-4.84%)
Jun 09, 2011 0.7482 0.7620 0.7355 0.7480 26,432,754 +0.00(+0.33%)
Jun 08, 2011 0.7826 0.7828 0.7381 0.7456 37,127,772 -0.05(-6.00%)
Jun 07, 2011 0.8026 0.8174 0.7929 0.7932 15,069,929 +0.01(+1.48%)
Jun 06, 2011 0.7971 0.8073 0.7800 0.7817 19,139,740 -0.02(-2.43%)
Jun 03, 2011 0.8193 0.8384 0.7976 0.8011 39,110,268 -0.01(-1.66%)
May 24, 2011 0.8483 0.8494 0.8125 0.8146 24,596,006 -0.02(-2.26%)
May 23, 2011 0.8580 0.8580 0.8323 0.8335 24,318,174 -0.05(-6.15%)
May 20, 2011 0.8983 0.9043 0.8743 0.8881 11,251,668 -0.01(-0.92%)
May 19, 2011 0.9081 0.9085 0.8718 0.8964 21,535,538 -0.02(-2.49%)
May 18, 2011 0.8801 0.9277 0.8793 0.9193 18,447,620 +0.05(+5.64%)
May 17, 2011 0.8929 0.8938 0.8450 0.8702 36,770,048 -0.03(-3.62%)
May 16, 2011 0.9402 0.9635 0.8994 0.9029 23,734,872 -0.04(-4.24%)
May 13, 2011 0.9756 0.9831 0.9399 0.9428 16,913,754 -0.04(-3.88%)
May 12, 2011 0.9287 0.9898 0.9256 0.9808 25,911,988 +0.04(+4.10%)
May 11, 2011 0.9682 0.9794 0.9238 0.9422 18,582,966 -0.02(-2.29%)
May 10, 2011 0.9654 0.9732 0.9480 0.9643 19,943,878 +0.01(+1.30%)
May 09, 2011 0.9602 0.9605 0.9328 0.9519 19,187,872 -0.01(-0.86%)
May 06, 2011 0.9748 0.9921 0.9485 0.9602 41,943,436 +0.02(+2.20%)
May 05, 2011 0.9180 0.9675 0.9123 0.9396 43,109,608 +0.01(+0.61%)
May 04, 2011 0.9558 0.9565 0.8999 0.9339 20,650,278 +0.00(+0.17%)
May 03, 2011 0.9586 0.9628 0.9133 0.9323 33,947,100 -0.04(-3.69%)
May 02, 2011 0.9680 0.9695 0.9618 0.9680 21,542,432 -0.03(-3.12%)
Apr 29, 2011 0.9794 1.004 0.9791 0.9992 12,855,946 +0.01(+1.47%)
Apr 28, 2011 0.9945 1.005 0.9646 0.9847 26,621,834 -0.02(-1.99%)
Apr 27, 2011 0.9943 1.008 0.9677 1.005 27,272,654 -0.00(-0.02%)
Apr 26, 2011 0.9605 1.007 0.9597 1.005 31,663,752 +0.05(+4.81%)
Apr 25, 2011 0.9716 0.9730 0.9467 0.9587 13,879,507 +0.00(+0.29%)
Apr 21, 2011 0.9789 0.9789 0.9436 0.9560 23,056,294 -0.00(-0.27%)
Apr 20, 2011 0.9259 0.9586 0.9196 0.9586 54,221,928 +0.11(+12.81%)
Apr 19, 2011 0.8345 0.8514 0.8286 0.8497 22,827,578 +0.01(+1.20%)
Apr 18, 2011 0.8553 0.8603 0.8186 0.8397 30,049,256 -0.05(-5.35%)
Apr 15, 2011 0.8640 0.8941 0.8505 0.8871 17,703,000 +0.02(+1.98%)
Apr 14, 2011 0.8497 0.8712 0.8315 0.8699 18,537,666 +0.00(+0.21%)
Apr 13, 2011 0.8782 0.8851 0.8517 0.8681 34,858,580 +0.01(+0.85%)
Apr 12, 2011 0.8936 0.8936 0.8466 0.8608 32,109,366 -0.06(-6.13%)
Apr 11, 2011 0.9492 0.9492 0.9094 0.9170 19,068,774 -0.03(-2.69%)
Apr 08, 2011 0.9826 0.9911 0.9282 0.9423 21,026,590 -0.02(-2.46%)
Apr 07, 2011 0.9805 0.9805 0.9358 0.9661 20,549,030 -0.01(-1.46%)
Apr 06, 2011 0.9626 0.9817 0.9515 0.9804 30,781,506 +0.05(+4.90%)
Apr 05, 2011 0.9180 0.9565 0.9170 0.9345 45,418,928 +0.06(+6.52%)
Apr 04, 2011 0.9055 0.9137 0.8609 0.8773 27,753,044 -0.02(-2.58%)
Apr 01, 2011 0.9539 0.9539 0.8907 0.9006 34,825,160 -0.03(-3.50%)
Mar 31, 2011 0.9503 0.9623 0.9220 0.9332 21,497,378 -0.02(-2.54%)
Mar 30, 2011 0.9769 0.9828 0.9354 0.9576 30,579,502 +0.00(+0.32%)
Mar 29, 2011 0.9254 0.9547 0.9003 0.9545 30,738,914 +0.03(+2.75%)
Mar 28, 2011 0.9391 0.9524 0.9246 0.9290 23,408,970 +0.00(+0.47%)
Mar 25, 2011 0.9410 0.9555 0.9230 0.9246 32,367,750 -0.01(-0.84%)
Mar 24, 2011 0.8990 0.9384 0.8860 0.9324 45,825,400 +0.06(+7.37%)
Mar 23, 2011 0.8397 0.8733 0.8189 0.8684 25,872,474 +0.02(+2.71%)
Mar 22, 2011 0.8718 0.8718 0.8410 0.8455 24,778,868 -0.02(-2.35%)
Mar 21, 2011 0.8775 0.8793 0.8608 0.8658 40,548,796 +0.04(+5.17%)
Mar 18, 2011 0.8559 0.8559 0.8132 0.8232 33,129,236 +0.01(+1.00%)
Mar 17, 2011 0.8211 0.8444 0.8062 0.8151 38,516,812 +0.03(+3.66%)
Mar 16, 2011 0.8434 0.8696 0.7687 0.7864 36,169,208 -0.05(-6.46%)
Mar 15, 2011 0.8205 0.8582 0.8166 0.8406 40,876,296 -0.03(-3.63%)
Mar 14, 2011 0.8720 0.9063 0.8554 0.8723 38,434,400 -0.00(-0.41%)
Mar 11, 2011 0.8369 0.8847 0.8353 0.8759 38,659,484 +0.02(+2.67%)
Mar 10, 2011 0.8770 0.8936 0.8484 0.8531 62,442,672 -0.07(-7.57%)
Mar 09, 2011 0.9955 0.9955 0.9175 0.9230 68,570,624 -0.09(-8.91%)
Mar 08, 2011 1.016 1.044 0.9823 1.013 27,290,318 +0.01(+0.53%)
Mar 07, 2011 1.101 1.115 0.9760 1.008 51,757,872 -0.09(-8.28%)
Mar 04, 2011 1.126 1.135 1.077 1.099 32,326,758 -0.04(-3.14%)
Mar 03, 2011 1.111 1.145 1.109 1.135 34,336,336 +0.06(+5.80%)
Mar 02, 2011 1.027 1.110 1.027 1.072 52,927,060 +0.04(+4.27%)
Mar 01, 2011 1.109 1.116 1.026 1.029 38,772,612 -0.07(-5.97%)
Feb 28, 2011 1.152 1.152 1.058 1.094 39,622,912 -0.03(-3.02%)
Feb 25, 2011 1.083 1.130 1.079 1.128 39,127,012 +0.08(+7.56%)
Feb 24, 2011 1.013 1.055 0.9896 1.049 42,270,324 +0.05(+4.94%)
Feb 23, 2011 1.067 1.067 0.9570 0.9994 36,766,848 -0.06(-5.37%)
Feb 22, 2011 1.137 1.145 1.048 1.056 41,864,840 -0.14(-11.91%)
Feb 18, 2011 1.224 1.224 1.186 1.199 13,813,834 -0.01(-1.15%)
Feb 17, 2011 1.155 1.219 1.145 1.213 15,637,596 +0.05(+4.41%)
Feb 16, 2011 1.150 1.172 1.136 1.162 10,417,247 +0.04(+3.16%)
Feb 15, 2011 1.157 1.158 1.111 1.126 14,775,170 -0.03(-2.86%)
Feb 14, 2011 1.147 1.186 1.142 1.159 15,752,508 +0.03(+2.28%)
Feb 11, 2011 1.101 1.145 1.083 1.133 8,649,372 +0.03(+2.29%)
Feb 10, 2011 1.063 1.111 1.052 1.108 12,657,388 +0.01(+0.86%)
Feb 09, 2011 1.105 1.122 1.085 1.099 12,564,880 -0.02(-1.90%)
Feb 08, 2011 1.123 1.129 1.094 1.120 8,504,363 -0.00(-0.23%)
Feb 07, 2011 1.146 1.162 1.111 1.123 21,645,650 -0.01(-1.03%)
Feb 04, 2011 1.081 1.137 1.075 1.134 17,300,776 +0.06(+5.92%)
Feb 03, 2011 1.070 1.077 1.038 1.071 10,712,314 +0.00(+0.11%)
Feb 02, 2011 1.040 1.084 1.030 1.070 18,894,406 +0.02(+1.70%)
Feb 01, 2011 1.010 1.066 1.008 1.052 22,826,224 +0.07(+7.24%)
Jan 31, 2011 0.9781 0.9948 0.9423 0.9808 12,549,308 +0.01(+1.14%)
Jan 28, 2011 1.076 1.076 0.9457 0.9698 37,099,216 -0.09(-8.10%)
Jan 27, 2011 1.020 1.061 1.020 1.055 20,366,536 +0.06(+5.52%)
Jan 26, 2011 0.9927 1.006 0.9649 1.000 16,814,846 +0.03(+2.78%)
Jan 25, 2011 0.9810 0.9922 0.9498 0.9730 13,359,910 -0.02(-2.10%)
Jan 24, 2011 0.9371 0.9960 0.9358 0.9938 13,320,026 +0.07(+7.22%)
Jan 21, 2011 0.9748 0.9773 0.9237 0.9269 12,898,230 -0.02(-1.72%)
Jan 20, 2011 0.9597 0.9597 0.9071 0.9431 19,201,166 -0.04(-3.64%)
Jan 19, 2011 1.026 1.031 0.9716 0.9787 15,134,924 -0.07(-6.97%)
Jan 18, 2011 1.053 1.065 1.036 1.052 14,197,962 -0.01(-1.17%)
Jan 14, 2011 0.9982 1.065 0.9943 1.065 18,515,940 +0.08(+8.17%)
Jan 13, 2011 0.9854 1.000 0.9649 0.9841 8,665,683 -0.00(-0.03%)
Jan 12, 2011 0.9503 0.9846 0.9331 0.9844 9,944,796 +0.05(+5.61%)
Jan 11, 2011 0.9375 0.9375 0.9118 0.9321 10,257,220 +0.01(+1.12%)
Jan 10, 2011 0.8887 0.9269 0.8773 0.9218 10,214,012 +0.03(+3.14%)
Jan 07, 2011 0.8936 0.9059 0.8528 0.8938 22,502,352 +0.01(+0.66%)
Jan 06, 2011 0.8486 0.8900 0.8486 0.8879 10,058,601 +0.05(+5.54%)
Jan 05, 2011 0.8213 0.8476 0.8132 0.8413 4,593,840 +0.01(+0.98%)
Jan 04, 2011 0.8380 0.8502 0.8072 0.8332 10,357,052 +0.00(+0.33%)
Jan 03, 2011 0.8281 0.8570 0.8208 0.8304 11,942,496 +0.02(+2.24%)
Dec 31, 2010 0.8085 0.8166 0.7994 0.8122 6,175,467 -0.00(-0.32%)
Dec 30, 2010 0.8076 0.8184 0.8034 0.8148 3,822,568 +0.01(+0.88%)
Dec 29, 2010 0.8076 0.8115 0.7973 0.8076 3,445,334 +0.00(+0.40%)
Dec 28, 2010 0.8124 0.8203 0.7948 0.8044 6,341,281 -0.01(-1.28%)
Dec 27, 2010 0.7973 0.8192 0.7823 0.8148 7,550,967 +0.00(+0.30%)
Dec 23, 2010 0.8050 0.8195 0.8050 0.8124 4,261,844 -0.01(-0.83%)
Dec 22, 2010 0.8059 0.8205 0.7925 0.8192 10,735,518 +0.00(+0.10%)
Dec 21, 2010 0.8117 0.8263 0.8076 0.8184 8,020,771 +0.02(+2.11%)
Dec 20, 2010 0.8072 0.8163 0.7911 0.8015 24,633,428 -0.01(-1.14%)
Dec 17, 2010 0.7984 0.8155 0.7958 0.8107 5,404,750 +0.02(+2.04%)
Dec 16, 2010 0.7873 0.8011 0.7722 0.7945 6,058,832 +0.01(+1.77%)
Dec 15, 2010 0.7995 0.8132 0.7766 0.7807 14,332,509 -0.03(-3.11%)
Dec 14, 2010 0.8267 0.8306 0.7977 0.8057 11,313,279 -0.02(-2.55%)
Dec 13, 2010 0.8596 0.8596 0.8205 0.8268 9,226,211 -0.02(-1.86%)
Dec 10, 2010 0.8434 0.8509 0.8314 0.8425 7,563,892 +0.00(+0.26%)
Dec 09, 2010 0.8488 0.8543 0.8323 0.8403 7,351,301 +0.01(+0.72%)
Dec 08, 2010 0.8208 0.8371 0.8059 0.8343 8,622,722 +0.02(+2.74%)
Dec 07, 2010 0.8393 0.8492 0.8111 0.8120 22,916,332 -0.00(-0.20%)
Dec 06, 2010 0.8206 0.8206 0.7929 0.8137 12,109,294 -0.00(-0.52%)
Dec 03, 2010 0.7943 0.8219 0.7880 0.8179 11,101,427 +0.01(+1.44%)
Dec 02, 2010 0.7677 0.8076 0.7651 0.8063 13,909,297 +0.04(+5.62%)
Dec 01, 2010 0.7310 0.7656 0.7310 0.7633 16,687,808 +0.07(+9.59%)
Nov 30, 2010 0.7012 0.7076 0.6895 0.6965 15,033,676 -0.03(-3.71%)
Nov 29, 2010 0.7162 0.7274 0.6959 0.7233 12,672,037 -0.01(-0.69%)
Nov 26, 2010 0.7297 0.7392 0.7198 0.7284 6,539,346 -0.01(-1.67%)
Nov 24, 2010 0.7007 0.7407 0.7407 0.7407 24,830,262 +0.05(+8.01%)
Nov 23, 2010 0.6825 0.7009 0.6782 0.6858 22,639,484 -0.02(-2.67%)
Nov 22, 2010 0.6814 0.7061 0.6754 0.7046 32,891,964 +0.03(+3.71%)
Nov 19, 2010 0.6437 0.6843 0.6437 0.6795 9,907,436 +0.03(+4.86%)
Nov 18, 2010 0.6395 0.6559 0.6137 0.6479 10,785,495 +0.03(+5.59%)
Nov 17, 2010 0.6132 0.6351 0.6062 0.6137 7,988,027 -0.00(-0.29%)
Nov 16, 2010 0.6270 0.6473 0.6057 0.6154 16,755,882 -0.03(-4.25%)
Nov 15, 2010 0.6720 0.6773 0.6427 0.6427 14,583,937 -0.01(-2.22%)
Nov 12, 2010 0.6539 0.6895 0.6382 0.6574 16,566,003 -0.00(-0.25%)
Nov 11, 2010 0.6307 0.6661 0.6059 0.6590 25,200,110 -0.02(-3.50%)
Nov 10, 2010 0.6814 0.6847 0.6561 0.6829 14,557,963 +0.00(+0.12%)
Nov 09, 2010 0.7090 0.7111 0.6746 0.6821 15,127,046 -0.03(-3.80%)
Nov 08, 2010 0.7042 0.7228 0.6964 0.7090 17,880,384 +0.00(+0.14%)
Nov 05, 2010 0.7006 0.7181 0.6914 0.7081 18,624,944 +0.01(+2.08%)
Nov 04, 2010 0.6526 0.6959 0.6526 0.6936 19,161,774 +0.06(+9.18%)
Nov 03, 2010 0.6211 0.6353 0.6063 0.6353 18,836,056 +0.02(+3.30%)
Nov 02, 2010 0.6143 0.6242 0.6060 0.6150 11,765,542 +0.01(+1.94%)
Nov 01, 2010 0.6138 0.6218 0.5888 0.6033 20,058,238 -0.01(-1.01%)
Oct 29, 2010 0.5933 0.6141 0.5924 0.6094 11,100,073 +0.01(+1.87%)
Oct 28, 2010 0.5984 0.6020 0.5761 0.5982 14,289,794 +0.00(+0.25%)
Oct 27, 2010 0.5485 0.5976 0.5483 0.5968 20,137,574 +0.04(+7.81%)
Oct 25, 2010 0.5443 0.5628 0.5443 0.5535 12,731,063 +0.02(+3.29%)
Oct 22, 2010 0.5059 0.5384 0.5059 0.5359 30,596,244 +0.03(+5.92%)
Oct 21, 2010 0.5162 0.5188 0.4916 0.5059 22,629,574 -0.01(-1.49%)
Oct 20, 2010 0.5056 0.5214 0.4955 0.5136 25,005,862 +0.01(+1.67%)
Oct 19, 2010 0.5106 0.5326 0.4886 0.5051 38,814,712 -0.02(-4.19%)
Oct 18, 2010 0.5370 0.5370 0.5141 0.5272 21,827,590 -0.01(-2.32%)
Oct 15, 2010 0.5388 0.5443 0.5155 0.5397 22,949,630 +0.01(+2.28%)
Oct 14, 2010 0.5331 0.5428 0.5184 0.5277 19,837,152 -0.00(-0.82%)
Oct 13, 2010 0.5347 0.5402 0.5173 0.5321 28,090,272 +0.00(+0.46%)
Oct 12, 2010 0.5121 0.5362 0.5030 0.5297 18,803,066 +0.01(+2.13%)
Oct 11, 2010 0.5093 0.5336 0.5093 0.5186 20,895,982 +0.01(+1.82%)
Oct 08, 2010 0.5093 0.5116 0.4736 0.5093 30,101,388 +0.02(+3.26%)
Oct 07, 2010 0.4920 0.5003 0.4760 0.4933 21,371,634 +0.00(+0.03%)
Oct 06, 2010 0.5102 0.5110 0.4752 0.4931 22,766,582 -0.02(-3.44%)
Oct 05, 2010 0.4907 0.5152 0.4907 0.5106 24,841,526 +0.03(+6.25%)
Oct 04, 2010 0.4981 0.4985 0.4639 0.4806 25,984,000 -0.02(-4.09%)
Oct 01, 2010 0.5011 0.5220 0.4896 0.5011 24,899,012 -0.01(-1.06%)
Sep 30, 2010 0.5258 0.5362 0.4921 0.5064 37,333,040 -0.01(-2.17%)
Sep 29, 2010 0.4972 0.5290 0.4972 0.5176 32,509,806 +0.01(+2.21%)
Sep 28, 2010 0.4897 0.5092 0.4696 0.5064 26,096,080 +0.02(+4.66%)
Sep 27, 2010 0.4960 0.4973 0.4782 0.4839 20,983,936 -0.01(-1.71%)
Sep 24, 2010 0.4598 0.4949 0.4598 0.4923 25,922,512 +0.05(+11.89%)
Sep 23, 2010 0.4197 0.4624 0.4115 0.4400 21,694,396 +0.01(+1.94%)
Sep 22, 2010 0.4445 0.4489 0.4216 0.4316 25,972,122 -0.02(-4.17%)
Sep 21, 2010 0.4518 0.4622 0.4461 0.4504 12,309 -0.00(-0.68%)
Sep 20, 2010 0.4483 0.4561 0.4346 0.4535 40,198,088 +0.01(+1.20%)
Sep 17, 2010 0.4481 0.4562 0.4411 0.4481 14,789,572 +0.01(+2.19%)
Sep 15, 2010 0.4328 0.4395 0.4206 0.4385 20,923,248 -0.00(-0.77%)
Sep 14, 2010 0.4176 0.4500 0.4058 0.4419 30,710,602 +0.02(+4.90%)
Sep 13, 2010 0.3948 0.4223 0.3943 0.4213 35,044,768 +0.04(+9.92%)
Sep 10, 2010 0.3953 0.4003 0.3662 0.3833 51,867,736 -0.02(-3.91%)
Sep 09, 2010 0.4122 0.4132 0.3942 0.3989 16,958,194 +0.00(+0.41%)
Sep 08, 2010 0.4057 0.4083 0.3859 0.3972 56,596,984 -0.01(-1.65%)
Sep 07, 2010 0.4232 0.4265 0.3997 0.4039 25,170,752 -0.02(-5.40%)
Sep 03, 2010 0.4254 0.4362 0.4062 0.4270 41,002,228 +0.02(+4.33%)
Sep 02, 2010 0.3903 0.4093 0.3825 0.4093 33,140,930 +0.03(+6.65%)
Sep 01, 2010 0.3654 0.3953 0.3654 0.3838 21,839,284 +0.03(+9.61%)
Aug 31, 2010 0.3501 0.3797 0.3459 0.3501 6,154 -0.03(-6.79%)
Aug 30, 2010 0.3984 0.4037 0.3753 0.3756 12,817,478 -0.03(-7.07%)
Aug 27, 2010 0.4042 0.4086 0.3620 0.4042 23,407,494 +0.01(+1.43%)
Aug 26, 2010 0.3985 0.4140 0.3773 0.3985 6,154 -0.01(-1.49%)
Aug 25, 2010 0.3872 0.4096 0.3729 0.4046 86,168 +0.01(+3.02%)
Aug 24, 2010 0.3971 0.4062 0.3836 0.3927 14,370,977 -0.02(-5.07%)
Aug 23, 2010 0.4409 0.4429 0.4132 0.4137 15,782,236 -0.02(-3.52%)
Aug 20, 2010 0.4278 0.4414 0.4198 0.4288 8,902,708 +0.00(+1.15%)
Aug 19, 2010 0.4411 0.4478 0.4180 0.4239 11,479,954 -0.02(-5.02%)
Aug 18, 2010 0.4358 0.4528 0.4271 0.4463 10,477,381 +0.01(+3.35%)
Aug 17, 2010 0.4320 0.4465 0.4226 0.4319 14,798,682 +0.02(+3.83%)
Aug 16, 2010 0.4078 0.4287 0.3981 0.4159 15,928,231 +0.00(+1.03%)
Aug 13, 2010 0.4117 0.4382 0.4109 0.4117 10,179,852 -0.01(-3.02%)
Aug 12, 2010 0.4109 0.4304 0.3964 0.4245 28,480,554 -0.02(-4.00%)
Aug 11, 2010 0.4705 0.4710 0.4296 0.4422 113,865 -0.06(-12.04%)
Aug 10, 2010 0.5280 0.5280 0.4882 0.5028 19,213,598 -0.04(-7.68%)
Aug 09, 2010 0.5397 0.5524 0.5264 0.5446 7,779,437 +0.01(+1.64%)
Aug 06, 2010 0.5358 0.5469 0.5158 0.5358 8,144,362 +0.00(+0.12%)
Aug 05, 2010 0.5453 0.5527 0.5297 0.5352 7,408,604 -0.01(-2.40%)
Aug 04, 2010 0.5345 0.5500 0.5189 0.5483 8,723,539 +0.02(+2.93%)
Aug 03, 2010 0.5495 0.5506 0.5189 0.5327 12,040,482 -0.02(-3.02%)
Aug 02, 2010 0.5480 0.5573 0.5284 0.5493 20,320,620 +0.03(+5.29%)
Jul 30, 2010 0.5217 0.5319 0.4949 0.5217 14,261,543 -0.02(-3.14%)
Jul 29, 2010 0.5799 0.5810 0.5168 0.5386 25,299,758 -0.03(-6.06%)
Jul 28, 2010 0.5971 0.6107 0.5638 0.5734 6,154 -0.03(-5.19%)
Jul 27, 2010 0.6309 0.6309 0.5969 0.6047 10,736,502 -0.01(-2.05%)
Jul 26, 2010 0.5963 0.6208 0.5782 0.6174 8,848,114 +0.02(+3.60%)
Jul 23, 2010 0.5800 0.5999 0.5652 0.5959 7,274,919 +0.01(+1.92%)
Jul 22, 2010 0.5443 0.5963 0.5443 0.5847 10,573,459 +0.05(+9.16%)
Jul 21, 2010 0.5812 0.5812 0.5319 0.5357 11,167,654 -0.03(-6.07%)
Jul 20, 2010 0.5259 0.5704 0.5066 0.5703 14,505,523 +0.00(+0.29%)
Jul 19, 2010 0.5454 0.5708 0.5334 0.5687 8,109,402 +0.04(+7.56%)
Jul 16, 2010 0.5287 0.5774 0.5277 0.5287 8,083,120 -0.06(-9.51%)
Jul 15, 2010 0.5839 0.5904 0.5537 0.5842 11,426,468 -0.01(-1.29%)
Jul 14, 2010 0.6239 0.6304 0.5804 0.5919 6,154 -0.01(-0.92%)
Jul 13, 2010 0.5816 0.6031 0.5716 0.5974 40,006 +0.04(+6.43%)
Jul 12, 2010 0.5433 0.5675 0.5371 0.5613 8,899,323 +0.02(+3.82%)
Jul 09, 2010 0.5407 0.5423 0.5139 0.5407 7,700,839 +0.02(+3.45%)
Jul 08, 2010 0.5461 0.5461 0.4978 0.5227 15,082,669 -0.00(-0.74%)
Jul 07, 2010 0.4552 0.5274 0.4552 0.5266 13,999,405 +0.07(+15.71%)
Jul 06, 2010 0.4832 0.4923 0.4434 0.4551 24,679,836 -0.00(-0.18%)
Jul 02, 2010 0.4559 0.4694 0.4331 0.4559 7,208,631 -0.01(-1.23%)
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.