Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

100.32 +0.25 (+0.25%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 26, 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 (%)
Oct 30, 2015 10.02 10.06 9.925 9.930 10,747,426 -0.09(-0.87%)
Oct 29, 2015 9.951 10.05 9.935 10.02 8,858,432 -0.03(-0.31%)
Oct 28, 2015 9.923 10.05 9.760 10.05 14,597,768 +0.17(+1.68%)
Oct 27, 2015 9.790 9.912 9.790 9.882 8,082,350 +0.03(+0.34%)
Oct 26, 2015 9.813 9.882 9.745 9.849 9,765,531 +0.01(+0.15%)
Oct 23, 2015 9.805 9.908 9.713 9.834 16,958,698 +0.52(+5.59%)
Oct 22, 2015 9.103 9.325 9.057 9.314 19,084,122 +0.37(+4.09%)
Oct 21, 2015 9.142 9.167 8.940 8.948 10,710,596 -0.11(-1.27%)
Oct 20, 2015 9.126 9.157 9.001 9.062 9,525,751 -0.09(-1.04%)
Oct 19, 2015 9.024 9.165 8.986 9.157 10,925,874 +0.10(+1.13%)
Oct 16, 2015 9.009 9.059 8.928 9.055 10,813,186 +0.08(+0.88%)
Oct 15, 2015 8.754 8.976 8.734 8.976 16,497,209 +0.28(+3.28%)
Oct 14, 2015 8.716 8.803 8.615 8.691 12,589,598 -0.02(-0.23%)
Oct 13, 2015 8.727 8.908 8.701 8.711 16,244,119 -0.12(-1.38%)
Oct 12, 2015 8.826 8.863 8.761 8.833 8,409,757 +0.05(+0.58%)
Oct 09, 2015 8.722 8.823 8.673 8.782 16,531,638 +0.07(+0.84%)
Oct 08, 2015 8.574 8.739 8.410 8.710 23,851,378 +0.07(+0.80%)
Oct 07, 2015 8.647 8.680 8.425 8.641 22,215,718 +0.10(+1.13%)
Oct 06, 2015 8.586 8.638 8.408 8.544 15,013,166 -0.08(-0.94%)
Oct 05, 2015 8.499 8.668 8.469 8.626 21,368,320 +0.25(+2.96%)
Oct 02, 2015 7.876 8.385 7.826 8.378 23,384,698 +0.28(+3.50%)
Oct 01, 2015 8.050 8.099 7.844 8.094 17,047,338 +0.07(+0.92%)
Sep 30, 2015 7.895 8.046 7.833 8.020 23,296,528 +0.34(+4.41%)
Sep 29, 2015 7.798 7.954 7.564 7.681 22,417,386 -0.08(-0.99%)
Sep 28, 2015 8.150 8.164 7.710 7.758 21,556,516 -0.47(-5.70%)
Sep 25, 2015 8.549 8.562 8.124 8.226 16,355,558 -0.15(-1.77%)
Sep 24, 2015 8.258 8.430 8.124 8.374 19,659,720 -0.05(-0.61%)
Sep 23, 2015 8.458 8.506 8.346 8.426 11,269,064 +0.00(+0.06%)
Sep 22, 2015 8.406 8.470 8.258 8.421 16,821,752 -0.26(-2.97%)
Sep 21, 2015 8.718 8.816 8.523 8.679 15,560,425 +0.05(+0.59%)
Sep 18, 2015 8.606 8.830 8.596 8.628 14,962,410 -0.25(-2.78%)
Sep 17, 2015 8.860 9.139 8.801 8.875 24,258,276 +0.01(+0.10%)
Sep 16, 2015 8.775 8.885 8.712 8.866 14,758,657 +0.10(+1.17%)
Sep 15, 2015 8.606 8.823 8.549 8.764 12,901,570 +0.20(+2.32%)
Sep 14, 2015 8.683 8.685 8.504 8.565 8,592,601 -0.05(-0.62%)
Sep 11, 2015 8.447 8.618 8.401 8.618 11,604,613 +0.10(+1.13%)
Sep 10, 2015 8.326 8.637 8.313 8.522 16,694,003 +0.17(+2.08%)
Sep 09, 2015 8.742 8.744 8.303 8.348 16,764,913 -0.19(-2.20%)
Sep 08, 2015 8.399 8.557 8.328 8.536 13,294,404 +0.45(+5.61%)
Sep 04, 2015 8.051 8.082 8.082 8.082 18,332,260 -0.19(-2.34%)
Sep 03, 2015 8.436 8.542 8.236 8.276 15,239,872 -0.09(-1.09%)
Sep 02, 2015 8.197 8.367 8.025 8.367 17,293,364 +0.43(+5.42%)
Sep 01, 2015 8.034 8.279 7.848 7.937 26,510,420 -0.51(-6.04%)
Aug 31, 2015 8.565 8.658 8.404 8.447 16,809,870 -0.22(-2.57%)
Aug 28, 2015 8.584 8.722 8.536 8.670 18,135,482 +0.01(+0.11%)
Aug 27, 2015 8.484 8.676 8.287 8.660 39,099,580 +0.41(+5.02%)
Aug 26, 2015 7.927 8.277 7.620 8.246 31,724,234 +0.75(+10.02%)
Aug 25, 2015 8.113 8.208 7.487 7.495 24,481,072 -0.09(-1.17%)
Aug 24, 2015 6.886 8.199 6.781 7.584 31,810,724 -0.62(-7.53%)
Aug 21, 2015 8.718 8.862 8.202 8.202 36,631,564 -0.77(-8.58%)
Aug 20, 2015 9.315 9.378 8.964 8.971 28,944,662 -0.52(-5.48%)
Aug 19, 2015 9.563 9.662 9.380 9.491 22,195,076 -0.13(-1.35%)
Aug 18, 2015 9.692 9.707 9.592 9.621 9,545,963 -0.09(-0.96%)
Aug 17, 2015 9.512 9.723 9.467 9.715 12,039,143 +0.16(+1.66%)
Aug 14, 2015 9.488 9.586 9.449 9.555 11,374,525 +0.03(+0.32%)
Aug 13, 2015 9.583 9.674 9.492 9.525 14,140,439 -0.03(-0.36%)
Aug 12, 2015 9.368 9.601 9.170 9.559 23,262,140 +0.06(+0.60%)
Aug 11, 2015 9.642 9.722 9.393 9.502 17,592,318 -0.24(-2.50%)
Aug 10, 2015 9.647 9.790 9.647 9.747 14,559,138 +0.22(+2.26%)
Aug 07, 2015 9.511 9.578 9.377 9.531 17,645,840 -0.03(-0.34%)
Aug 06, 2015 9.886 9.915 9.469 9.563 17,065,190 -0.31(-3.12%)
Aug 05, 2015 9.832 10.00 9.811 9.871 16,010,763 +0.15(+1.52%)
Aug 04, 2015 9.754 9.784 9.642 9.723 14,916,594 -0.05(-0.47%)
Aug 03, 2015 9.825 9.879 9.633 9.769 15,897,621 -0.05(-0.55%)
Jul 31, 2015 9.909 9.917 9.782 9.823 12,658,521 -0.02(-0.24%)
Jul 30, 2015 9.706 9.879 9.594 9.846 14,819,081 +0.09(+0.90%)
Jul 29, 2015 9.719 9.796 9.649 9.759 11,549,591 +0.08(+0.83%)
Jul 28, 2015 9.604 9.718 9.451 9.679 18,107,598 +0.16(+1.72%)
Jul 27, 2015 9.567 9.650 9.477 9.515 17,145,378 -0.17(-1.72%)
Jul 24, 2015 9.976 9.987 9.650 9.681 12,882,997 -0.19(-1.90%)
Jul 23, 2015 9.971 10.03 9.821 9.869 11,807,725 -0.08(-0.84%)
Jul 22, 2015 9.865 10.04 9.865 9.952 12,903,103 -0.22(-2.17%)
Jul 21, 2015 10.20 10.23 10.12 10.17 11,068,206 -0.02(-0.19%)
Jul 20, 2015 10.17 10.27 10.10 10.19 16,653,718 +0.08(+0.77%)
Jul 17, 2015 9.987 10.12 9.960 10.12 13,317,049 +0.29(+2.91%)
Jul 16, 2015 9.716 9.833 9.681 9.829 14,711,616 +0.27(+2.78%)
Jul 15, 2015 9.576 9.634 9.507 9.563 14,556,932 +0.02(+0.23%)
Jul 14, 2015 9.441 9.592 9.436 9.541 13,943,864 +0.13(+1.34%)
Jul 13, 2015 9.260 9.435 9.256 9.415 18,222,054 +0.31(+3.40%)
Jul 10, 2015 9.066 9.167 9.003 9.105 15,247,698 +0.28(+3.13%)
Jul 09, 2015 9.072 9.091 8.824 8.829 17,184,448 -0.01(-0.14%)
Jul 08, 2015 9.028 9.050 8.811 8.842 17,577,168 -0.31(-3.43%)
Jul 07, 2015 9.133 9.179 8.801 9.156 22,957,856 +0.04(+0.39%)
Jul 06, 2015 9.046 9.220 9.007 9.120 15,251,137 -0.04(-0.47%)
Jul 02, 2015 9.199 9.163 9.163 9.163 12,615,949 +0.01(+0.08%)
Jul 01, 2015 9.194 9.225 9.073 9.156 18,006,556 +0.14(+1.52%)
Jun 30, 2015 9.087 9.120 8.957 9.019 21,060,914 +0.06(+0.67%)
Jun 29, 2015 9.181 9.288 8.942 8.959 30,607,380 -0.44(-4.68%)
Jun 26, 2015 9.512 9.555 9.321 9.399 12,227,657 -0.12(-1.22%)
Jun 25, 2015 9.627 9.649 9.488 9.515 9,546,482 -0.05(-0.48%)
Jun 24, 2015 9.632 9.715 9.552 9.560 10,442,007 -0.09(-0.98%)
Jun 23, 2015 9.662 9.673 9.579 9.655 9,396,201 +0.02(+0.18%)
Jun 22, 2015 9.648 9.698 9.599 9.638 12,839,208 +0.14(+1.48%)
Jun 19, 2015 9.607 9.620 9.495 9.498 10,995,146 -0.09(-0.95%)
Jun 18, 2015 9.390 9.626 9.384 9.589 18,757,820 +0.27(+2.84%)
Jun 17, 2015 9.305 9.385 9.210 9.324 15,262,168 +0.05(+0.56%)
Jun 16, 2015 9.154 9.304 9.149 9.272 9,705,700 +0.09(+1.01%)
Jun 15, 2015 9.129 9.203 9.023 9.179 15,499,466 -0.09(-0.94%)
Jun 12, 2015 9.322 9.362 9.245 9.267 10,792,099 -0.15(-1.64%)
Jun 11, 2015 9.463 9.508 9.388 9.421 11,937,470 +0.03(+0.35%)
Jun 10, 2015 9.209 9.449 9.191 9.388 14,741,049 +0.24(+2.59%)
Jun 09, 2015 9.134 9.213 9.009 9.151 18,531,398 -0.03(-0.32%)
Jun 08, 2015 9.357 9.371 9.139 9.181 12,811,600 -0.19(-2.01%)
Jun 05, 2015 9.393 9.432 9.258 9.369 15,346,323 -0.05(-0.52%)
Jun 04, 2015 9.446 9.571 9.353 9.419 14,339,529 -0.14(-1.45%)
Jun 03, 2015 9.586 9.629 9.514 9.557 10,597,024 +0.06(+0.59%)
Jun 02, 2015 9.490 9.594 9.401 9.501 9,245,410 -0.06(-0.61%)
Jun 01, 2015 9.599 9.606 9.411 9.559 12,273,165 +0.05(+0.56%)
May 29, 2015 9.600 9.628 9.458 9.506 10,628,793 -0.11(-1.13%)
May 28, 2015 9.623 9.664 9.557 9.615 6,772,984 -0.04(-0.43%)
May 27, 2015 9.416 9.678 9.373 9.657 9,964,986 +0.30(+3.22%)
May 26, 2015 9.532 9.562 9.282 9.356 10,546,714 -0.23(-2.39%)
May 22, 2015 9.576 9.585 9.585 9.585 8,502,282 -0.01(-0.13%)
May 21, 2015 9.470 9.622 9.441 9.597 7,806,502 +0.10(+1.08%)
May 20, 2015 9.498 9.612 9.401 9.495 10,618,606 +0.01(+0.11%)
May 19, 2015 9.528 9.558 9.459 9.485 11,755,420 -0.03(-0.27%)
May 18, 2015 9.391 9.545 9.381 9.510 9,937,248 +0.08(+0.86%)
May 15, 2015 9.478 9.501 9.383 9.429 12,891,124 +0.00(+0.05%)
May 14, 2015 9.306 9.443 9.241 9.425 19,962,770 +0.27(+2.89%)
May 13, 2015 9.205 9.297 9.134 9.160 17,117,966 +0.04(+0.39%)
May 12, 2015 9.096 9.215 8.959 9.125 17,902,758 -0.08(-0.84%)
May 11, 2015 9.292 9.319 9.195 9.202 16,951,132 -0.08(-0.81%)
May 08, 2015 9.238 9.319 9.216 9.277 23,527,678 +0.22(+2.46%)
May 07, 2015 8.942 9.104 8.928 9.054 30,348,840 +0.10(+1.09%)
May 06, 2015 9.104 9.155 8.826 8.957 35,212,896 -0.12(-1.34%)
May 05, 2015 9.308 9.338 9.065 9.078 28,449,302 -0.30(-3.18%)
May 04, 2015 9.411 9.494 9.368 9.376 16,656,005 +0.03(+0.27%)
May 01, 2015 9.178 9.358 9.177 9.351 25,736,584 +0.25(+2.72%)
Apr 30, 2015 9.300 9.374 9.013 9.103 33,611,096 -0.30(-3.22%)
Apr 29, 2015 9.412 9.527 9.301 9.406 26,856,050 -0.11(-1.20%)
Apr 28, 2015 9.576 9.612 9.364 9.520 20,483,306 -0.04(-0.47%)
Apr 27, 2015 9.685 9.718 9.523 9.565 22,766,812 -0.04(-0.46%)
Apr 24, 2015 9.555 9.635 9.525 9.608 18,139,050 +0.25(+2.65%)
Apr 23, 2015 9.227 9.438 9.223 9.361 17,820,646 +0.07(+0.80%)
Apr 22, 2015 9.236 9.318 9.117 9.286 19,484,232 +0.10(+1.08%)
Apr 21, 2015 9.112 9.247 9.170 9.187 15,733,447 +0.08(+0.83%)
Apr 20, 2015 8.935 9.140 8.929 9.112 21,529,046 +0.26(+2.98%)
Apr 17, 2015 8.958 9.006 8.769 8.848 28,840,894 -0.28(-3.08%)
Apr 16, 2015 9.108 9.162 9.084 9.129 12,996,301 -0.02(-0.24%)
Apr 15, 2015 9.094 9.195 9.073 9.152 16,533,017 +0.11(+1.17%)
Apr 14, 2015 9.080 9.131 8.943 9.046 16,689,064 -0.05(-0.56%)
Apr 13, 2015 9.159 9.249 9.078 9.096 16,769,131 -0.05(-0.51%)
Apr 10, 2015 9.065 9.145 9.022 9.143 13,592,020 +0.07(+0.80%)
Apr 09, 2015 8.951 9.075 8.889 9.070 16,510,177 +0.11(+1.25%)
Apr 08, 2015 8.826 8.982 8.822 8.958 22,327,658 +0.14(+1.59%)
Apr 07, 2015 8.842 8.965 8.818 8.818 16,130,604 -0.03(-0.35%)
Apr 06, 2015 8.604 8.897 8.579 8.849 22,872,070 +0.14(+1.64%)
Apr 02, 2015 8.715 8.706 8.706 8.706 30,362,628 +0.01(+0.10%)
Apr 01, 2015 8.785 8.789 8.585 8.697 24,241,276 -0.09(-1.03%)
Mar 31, 2015 8.931 8.966 8.785 8.788 18,804,472 -0.21(-2.30%)
Mar 30, 2015 8.887 8.994 8.887 8.994 26,311,558 +0.21(+2.44%)
Mar 27, 2015 8.704 8.819 8.681 8.781 19,285,330 +0.07(+0.81%)
Mar 26, 2015 8.629 8.808 8.567 8.710 37,020,264 -0.06(-0.67%)
Mar 25, 2015 9.223 9.236 8.763 8.768 37,193,052 -0.42(-4.59%)
Mar 24, 2015 9.253 9.340 9.186 9.190 14,649,459 -0.07(-0.71%)
Mar 23, 2015 9.287 9.337 9.252 9.256 14,302,827 -0.05(-0.50%)
Mar 20, 2015 9.323 9.385 9.293 9.302 14,536,420 +0.13(+1.38%)
Mar 19, 2015 9.170 9.224 9.144 9.176 14,218,887 +0.02(+0.27%)
Mar 18, 2015 8.922 9.229 8.832 9.151 18,549,750 +0.18(+2.00%)
Mar 17, 2015 8.894 8.999 8.855 8.972 15,536,182 +0.02(+0.25%)
Mar 16, 2015 8.783 8.950 8.766 8.950 20,222,702 +0.23(+2.64%)
Mar 13, 2015 8.783 8.850 8.611 8.720 30,596,186 -0.08(-0.92%)
Mar 12, 2015 8.669 8.818 8.659 8.801 20,081,440 +0.12(+1.36%)
Mar 11, 2015 8.810 8.831 8.677 8.683 21,812,054 -0.11(-1.21%)
Mar 10, 2015 8.993 8.996 8.786 8.790 29,569,954 -0.33(-3.59%)
Mar 09, 2015 9.107 9.168 9.033 9.117 15,002,292 +0.05(+0.56%)
Mar 06, 2015 9.260 9.294 9.025 9.067 23,533,078 -0.21(-2.31%)
Mar 05, 2015 9.299 9.338 9.207 9.281 17,383,570 +0.03(+0.31%)
Mar 04, 2015 9.263 9.287 9.161 9.253 20,838,650 -0.07(-0.72%)
Mar 03, 2015 9.353 9.374 9.235 9.320 24,783,800 -0.09(-0.98%)
Mar 02, 2015 9.277 9.417 9.276 9.412 18,619,278 +0.17(+1.80%)
Feb 27, 2015 9.321 9.332 9.216 9.246 12,827,244 -0.08(-0.87%)
Feb 26, 2015 9.250 9.336 9.203 9.327 15,121,158 +0.09(+1.01%)
Feb 25, 2015 9.253 9.322 9.195 9.234 16,401,043 -0.05(-0.52%)
Feb 24, 2015 9.244 9.302 9.191 9.282 17,097,166 +0.01(+0.13%)
Feb 23, 2015 9.243 9.271 9.199 9.270 14,282,085 +0.02(+0.23%)
Feb 20, 2015 9.116 9.259 9.059 9.249 21,317,376 +0.12(+1.33%)
Feb 19, 2015 9.027 9.138 9.022 9.127 19,073,384 +0.09(+0.97%)
Feb 18, 2015 8.992 9.047 8.967 9.039 14,116,283 +0.03(+0.29%)
Feb 17, 2015 8.995 9.024 8.953 9.013 15,604,217 +0.02(+0.20%)
Feb 13, 2015 8.899 8.995 8.995 8.995 26,653,942 +0.15(+1.71%)
Feb 12, 2015 8.756 8.852 8.730 8.844 21,703,332 +0.20(+2.28%)
Feb 11, 2015 8.597 8.682 8.570 8.647 20,415,494 +0.06(+0.75%)
Feb 10, 2015 8.417 8.605 8.388 8.582 18,798,064 +0.26(+3.12%)
Feb 09, 2015 8.311 8.401 8.285 8.322 16,723,981 -0.05(-0.65%)
Feb 06, 2015 8.510 8.546 8.317 8.377 21,054,000 -0.10(-1.21%)
Feb 05, 2015 8.377 8.490 8.336 8.480 20,976,716 +0.15(+1.75%)
Feb 04, 2015 8.278 8.447 8.266 8.334 29,156,374 -0.02(-0.23%)
Feb 03, 2015 8.253 8.362 8.146 8.353 26,112,552 +0.16(+1.92%)
Feb 02, 2015 8.088 8.209 7.843 8.195 25,921,870 +0.14(+1.70%)
Jan 30, 2015 8.169 8.269 8.033 8.059 25,732,066 -0.12(-1.46%)
Jan 29, 2015 8.011 8.209 7.876 8.178 30,517,878 +0.15(+1.83%)
Jan 28, 2015 8.374 8.388 8.025 8.031 33,883,972 -0.09(-1.09%)
Jan 27, 2015 8.289 8.295 8.136 8.120 32,475,140 -0.44(-5.13%)
Jan 26, 2015 8.558 8.587 8.470 8.558 22,821,132 -0.02(-0.20%)
Jan 23, 2015 8.539 8.627 8.488 8.576 28,352,210 +0.04(+0.43%)
Jan 22, 2015 8.295 8.555 8.151 8.539 32,151,732 +0.30(+3.70%)
Jan 21, 2015 8.103 8.307 8.045 8.234 29,751,644 +0.08(+1.01%)
Jan 20, 2015 8.123 8.189 7.940 8.152 31,784,406 +0.12(+1.54%)
Jan 16, 2015 7.813 8.045 7.796 8.028 35,876,420 +0.18(+2.36%)
Jan 15, 2015 8.126 8.150 7.821 7.843 28,844,002 -0.21(-2.64%)
Jan 14, 2015 7.974 8.133 7.909 8.056 37,512,852 -0.08(-0.99%)
Jan 13, 2015 8.304 8.476 8.011 8.136 38,269,092 -0.01(-0.15%)
Jan 12, 2015 8.356 8.365 8.104 8.149 21,056,776 -0.17(-2.06%)
Jan 09, 2015 8.479 8.489 8.225 8.320 28,383,226 -0.11(-1.29%)
Jan 08, 2015 8.261 8.463 8.242 8.428 26,642,386 +0.31(+3.83%)
Jan 07, 2015 8.024 8.157 7.983 8.118 26,560,280 +0.20(+2.50%)
Jan 06, 2015 8.159 8.184 7.846 7.920 26,625,978 -0.21(-2.64%)
Jan 05, 2015 8.309 8.327 8.090 8.134 28,804,888 -0.26(-3.05%)
Jan 02, 2015 8.509 8.584 8.300 8.390 25,312,708 -0.04(-0.42%)
Dec 31, 2014 8.634 8.425 8.425 8.425 18,281,068 -0.18(-2.10%)
Dec 30, 2014 8.671 8.717 8.586 8.606 14,584,898 -0.12(-1.42%)
Dec 29, 2014 8.716 8.765 8.707 8.730 10,199,486 -0.00(-0.04%)
Dec 26, 2014 8.661 8.767 8.658 8.734 8,209,294 +0.12(+1.42%)
Dec 24, 2014 8.616 8.612 8.612 8.612 4,166,149 +0.01(+0.11%)
Dec 23, 2014 8.722 8.722 8.575 8.602 13,824,344 -0.06(-0.65%)
Dec 22, 2014 8.589 8.662 8.578 8.659 19,651,078 +0.06(+0.69%)
Dec 19, 2014 8.555 8.684 8.517 8.600 24,759,922 +0.06(+0.67%)
Dec 18, 2014 8.384 8.543 8.336 8.542 31,435,172 +0.40(+4.94%)
Dec 17, 2014 7.872 8.193 7.851 8.140 41,014,204 +0.28(+3.56%)
Dec 16, 2014 8.017 8.259 7.858 7.861 38,028,104 -0.27(-3.30%)
Dec 15, 2014 8.383 8.442 8.075 8.129 37,387,300 -0.17(-2.04%)
Dec 12, 2014 8.317 8.510 8.295 8.298 24,539,138 -0.18(-2.18%)
Dec 11, 2014 8.448 8.680 8.446 8.483 17,528,342 +0.08(+0.96%)
Dec 10, 2014 8.646 8.683 8.369 8.402 27,367,850 -0.28(-3.19%)
Dec 09, 2014 8.416 8.685 8.359 8.679 27,631,830 +0.06(+0.74%)
Dec 08, 2014 8.706 8.776 8.529 8.616 18,783,598 -0.13(-1.49%)
Dec 05, 2014 8.774 8.799 8.708 8.746 13,517,825 +0.00(+0.05%)
Dec 04, 2014 8.737 8.812 8.672 8.741 20,686,820 -0.01(-0.15%)
Dec 03, 2014 8.745 8.776 8.647 8.755 16,731,351 +0.04(+0.40%)
Dec 02, 2014 8.669 8.752 8.635 8.720 15,316,549 +0.07(+0.80%)
Dec 01, 2014 8.805 8.837 8.588 8.651 24,140,682 -0.20(-2.28%)
Nov 28, 2014 8.821 8.894 8.812 8.853 7,949,373 +0.08(+0.89%)
Nov 26, 2014 8.677 8.775 8.775 8.775 14,548,478 +0.11(+1.30%)
Nov 25, 2014 8.659 8.711 8.616 8.662 15,512,991 +0.03(+0.30%)
Nov 24, 2014 8.548 8.642 8.534 8.636 13,123,429 +0.14(+1.59%)
Nov 21, 2014 8.622 8.634 8.449 8.501 20,026,544 +0.03(+0.37%)
Nov 20, 2014 8.326 8.483 8.310 8.469 9,776,467 +0.08(+0.90%)
Nov 19, 2014 8.453 8.453 8.319 8.393 18,566,386 -0.08(-0.92%)
Nov 18, 2014 8.360 8.493 8.360 8.472 11,083,605 +0.13(+1.56%)
Nov 17, 2014 8.358 8.394 8.268 8.342 15,318,416 -0.05(-0.62%)
Nov 14, 2014 8.340 8.395 8.287 8.393 12,336,847 +0.05(+0.60%)
Nov 13, 2014 8.308 8.408 8.269 8.344 24,287,790 +0.07(+0.83%)
Nov 12, 2014 8.180 8.292 8.178 8.275 14,342,292 +0.03(+0.37%)
Nov 11, 2014 8.202 8.244 8.155 8.244 18,338,666 +0.05(+0.57%)
Nov 10, 2014 8.144 8.217 8.103 8.197 16,134,294 +0.06(+0.76%)
Nov 07, 2014 8.179 8.188 8.055 8.135 21,141,428 -0.02(-0.23%)
Nov 06, 2014 8.098 8.157 8.034 8.153 25,092,172 +0.05(+0.67%)
Nov 05, 2014 8.205 8.207 8.045 8.099 28,374,860 -0.00(-0.06%)
Nov 04, 2014 8.103 8.143 7.991 8.104 28,836,274 -0.05(-0.62%)
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.