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

Ultra QQQ 2X ETF (NY: QLD )

101.33 +1.36 (+1.36%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 17, 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 10.03 10.07 9.936 9.941 10,736,057 -0.09(-0.87%)
Oct 29, 2015 9.962 10.06 9.946 10.03 8,849,061 -0.03(-0.31%)
Oct 28, 2015 9.933 10.06 9.770 10.06 14,582,326 +0.17(+1.68%)
Oct 27, 2015 9.800 9.922 9.800 9.893 8,073,800 +0.03(+0.34%)
Oct 26, 2015 9.824 9.893 9.756 9.859 9,755,201 +0.01(+0.15%)
Oct 23, 2015 9.815 9.919 9.724 9.845 16,940,760 +0.52(+5.59%)
Oct 22, 2015 9.113 9.335 9.067 9.324 19,063,936 +0.37(+4.09%)
Oct 21, 2015 9.152 9.177 8.950 8.957 10,699,266 -0.11(-1.27%)
Oct 20, 2015 9.136 9.167 9.010 9.072 9,515,675 -0.10(-1.04%)
Oct 19, 2015 9.034 9.174 8.995 9.167 10,914,317 +0.10(+1.13%)
Oct 16, 2015 9.019 9.068 8.937 9.064 10,801,748 +0.08(+0.88%)
Oct 15, 2015 8.763 8.985 8.744 8.985 16,479,757 +0.29(+3.28%)
Oct 14, 2015 8.725 8.813 8.624 8.700 12,576,280 -0.02(-0.23%)
Oct 13, 2015 8.736 8.918 8.710 8.720 16,226,936 -0.12(-1.38%)
Oct 12, 2015 8.835 8.872 8.771 8.842 8,400,861 +0.05(+0.58%)
Oct 09, 2015 8.731 8.832 8.682 8.792 16,514,150 +0.07(+0.84%)
Oct 08, 2015 8.583 8.748 8.419 8.719 23,826,148 +0.07(+0.80%)
Oct 07, 2015 8.656 8.689 8.434 8.650 22,192,216 +0.10(+1.13%)
Oct 06, 2015 8.595 8.647 8.416 8.553 14,997,285 -0.08(-0.94%)
Oct 05, 2015 8.508 8.677 8.478 8.635 21,345,716 +0.25(+2.96%)
Oct 02, 2015 7.885 8.394 7.834 8.387 23,359,960 +0.28(+3.50%)
Oct 01, 2015 8.059 8.108 7.852 8.103 17,029,306 +0.07(+0.92%)
Sep 30, 2015 7.903 8.055 7.841 8.029 23,271,884 +0.34(+4.41%)
Sep 29, 2015 7.807 7.962 7.572 7.689 22,393,672 -0.08(-0.99%)
Sep 28, 2015 8.159 8.173 7.718 7.766 21,533,714 -0.47(-5.70%)
Sep 25, 2015 8.558 8.571 8.133 8.235 16,338,257 -0.15(-1.77%)
Sep 24, 2015 8.267 8.439 8.133 8.383 19,638,924 -0.05(-0.61%)
Sep 23, 2015 8.467 8.515 8.355 8.435 11,257,143 +0.00(+0.06%)
Sep 22, 2015 8.415 8.479 8.267 8.430 16,803,958 -0.26(-2.97%)
Sep 21, 2015 8.728 8.825 8.533 8.688 15,543,965 +0.05(+0.59%)
Sep 18, 2015 8.615 8.840 8.605 8.637 14,946,583 -0.25(-2.78%)
Sep 17, 2015 8.869 9.148 8.810 8.884 24,232,616 +0.01(+0.10%)
Sep 16, 2015 8.784 8.894 8.721 8.876 14,743,045 +0.10(+1.17%)
Sep 15, 2015 8.615 8.832 8.558 8.773 12,887,922 +0.20(+2.32%)
Sep 14, 2015 8.692 8.694 8.513 8.574 8,583,511 -0.05(-0.62%)
Sep 11, 2015 8.456 8.628 8.410 8.628 11,592,337 +0.10(+1.13%)
Sep 10, 2015 8.335 8.646 8.321 8.531 16,676,344 +0.17(+2.08%)
Sep 09, 2015 8.751 8.753 8.312 8.357 16,747,179 -0.19(-2.20%)
Sep 08, 2015 8.408 8.566 8.336 8.545 13,280,341 +0.45(+5.61%)
Sep 04, 2015 8.060 8.091 8.091 8.091 18,312,868 -0.19(-2.34%)
Sep 03, 2015 8.445 8.551 8.245 8.284 15,223,751 -0.09(-1.09%)
Sep 02, 2015 8.205 8.376 8.034 8.376 17,275,070 +0.43(+5.42%)
Sep 01, 2015 8.043 8.288 7.856 7.945 26,482,376 -0.51(-6.04%)
Aug 31, 2015 8.574 8.667 8.413 8.456 16,792,088 -0.22(-2.57%)
Aug 28, 2015 8.593 8.731 8.545 8.679 18,116,298 +0.01(+0.11%)
Aug 27, 2015 8.493 8.686 8.296 8.669 39,058,220 +0.41(+5.02%)
Aug 26, 2015 7.935 8.286 7.628 8.255 31,690,674 +0.75(+10.02%)
Aug 25, 2015 8.121 8.217 7.494 7.503 24,455,176 -0.09(-1.17%)
Aug 24, 2015 6.893 8.208 6.788 7.592 31,777,074 -0.62(-7.53%)
Aug 21, 2015 8.728 8.871 8.210 8.210 36,592,816 -0.77(-8.58%)
Aug 20, 2015 9.325 9.388 8.973 8.981 28,914,042 -0.52(-5.48%)
Aug 19, 2015 9.573 9.672 9.390 9.501 22,171,598 -0.13(-1.35%)
Aug 18, 2015 9.703 9.717 9.603 9.631 9,535,865 -0.09(-0.96%)
Aug 17, 2015 9.522 9.733 9.477 9.725 12,026,408 +0.16(+1.66%)
Aug 14, 2015 9.498 9.596 9.459 9.566 11,362,493 +0.03(+0.32%)
Aug 13, 2015 9.593 9.684 9.502 9.535 14,125,481 -0.03(-0.36%)
Aug 12, 2015 9.378 9.611 9.179 9.569 23,237,532 +0.06(+0.60%)
Aug 11, 2015 9.652 9.732 9.403 9.513 17,573,708 -0.24(-2.50%)
Aug 10, 2015 9.657 9.800 9.657 9.757 14,543,737 +0.22(+2.26%)
Aug 07, 2015 9.521 9.588 9.387 9.541 17,627,174 -0.03(-0.34%)
Aug 06, 2015 9.896 9.926 9.479 9.573 17,047,138 -0.31(-3.12%)
Aug 05, 2015 9.842 10.01 9.822 9.882 15,993,826 +0.15(+1.52%)
Aug 04, 2015 9.764 9.794 9.652 9.733 14,900,815 -0.05(-0.47%)
Aug 03, 2015 9.836 9.889 9.643 9.779 15,880,804 -0.05(-0.55%)
Jul 31, 2015 9.920 9.928 9.793 9.833 12,645,131 -0.02(-0.24%)
Jul 30, 2015 9.716 9.889 9.604 9.857 14,803,405 +0.09(+0.90%)
Jul 29, 2015 9.730 9.806 9.659 9.769 11,537,374 +0.08(+0.83%)
Jul 28, 2015 9.614 9.729 9.461 9.689 18,088,442 +0.16(+1.72%)
Jul 27, 2015 9.577 9.661 9.487 9.525 17,127,242 -0.17(-1.72%)
Jul 24, 2015 9.986 9.998 9.661 9.691 12,869,369 -0.19(-1.90%)
Jul 23, 2015 9.982 10.04 9.832 9.879 11,795,235 -0.08(-0.84%)
Jul 22, 2015 9.875 10.05 9.875 9.963 12,889,454 -0.22(-2.17%)
Jul 21, 2015 10.21 10.24 10.13 10.18 11,056,498 -0.02(-0.19%)
Jul 20, 2015 10.19 10.28 10.11 10.20 16,636,101 +0.08(+0.77%)
Jul 17, 2015 9.998 10.13 9.970 10.13 13,302,962 +0.29(+2.91%)
Jul 16, 2015 9.726 9.843 9.691 9.840 14,696,054 +0.27(+2.78%)
Jul 15, 2015 9.587 9.645 9.517 9.573 14,541,533 +0.02(+0.23%)
Jul 14, 2015 9.451 9.603 9.446 9.551 13,929,114 +0.13(+1.34%)
Jul 13, 2015 9.269 9.445 9.266 9.425 18,202,778 +0.31(+3.40%)
Jul 10, 2015 9.076 9.177 9.013 9.115 15,231,569 +0.28(+3.13%)
Jul 09, 2015 9.082 9.101 8.834 8.839 17,166,270 -0.01(-0.14%)
Jul 08, 2015 9.037 9.060 8.820 8.851 17,558,574 -0.31(-3.43%)
Jul 07, 2015 9.142 9.189 8.810 9.166 22,933,570 +0.04(+0.39%)
Jul 06, 2015 9.056 9.230 9.016 9.130 15,235,004 -0.04(-0.47%)
Jul 02, 2015 9.209 9.173 9.173 9.173 12,602,604 +0.01(+0.08%)
Jul 01, 2015 9.204 9.235 9.083 9.166 17,987,508 +0.14(+1.52%)
Jun 30, 2015 9.097 9.130 8.967 9.029 21,038,634 +0.06(+0.67%)
Jun 29, 2015 9.190 9.298 8.952 8.968 30,575,002 -0.44(-4.68%)
Jun 26, 2015 9.522 9.566 9.331 9.409 12,214,722 -0.12(-1.22%)
Jun 25, 2015 9.637 9.659 9.498 9.525 9,536,383 -0.05(-0.48%)
Jun 24, 2015 9.642 9.725 9.562 9.571 10,430,961 -0.10(-0.98%)
Jun 23, 2015 9.672 9.683 9.589 9.666 9,386,262 +0.02(+0.18%)
Jun 22, 2015 9.658 9.709 9.609 9.648 12,825,626 +0.14(+1.48%)
Jun 19, 2015 9.617 9.630 9.505 9.508 10,983,515 -0.09(-0.95%)
Jun 18, 2015 9.400 9.636 9.394 9.599 18,737,978 +0.27(+2.84%)
Jun 17, 2015 9.315 9.395 9.220 9.334 15,246,023 +0.05(+0.56%)
Jun 16, 2015 9.163 9.314 9.158 9.282 9,695,433 +0.09(+1.01%)
Jun 15, 2015 9.139 9.213 9.032 9.189 15,483,070 -0.09(-0.94%)
Jun 12, 2015 9.332 9.372 9.255 9.277 10,780,683 -0.15(-1.64%)
Jun 11, 2015 9.473 9.518 9.398 9.431 11,924,842 +0.03(+0.35%)
Jun 10, 2015 9.219 9.459 9.200 9.398 14,725,456 +0.24(+2.59%)
Jun 09, 2015 9.143 9.222 9.019 9.161 18,511,794 -0.03(-0.32%)
Jun 08, 2015 9.367 9.380 9.149 9.190 12,798,047 -0.19(-2.01%)
Jun 05, 2015 9.403 9.442 9.268 9.379 15,330,089 -0.05(-0.52%)
Jun 04, 2015 9.456 9.582 9.363 9.429 14,324,360 -0.14(-1.44%)
Jun 03, 2015 9.596 9.640 9.524 9.567 10,585,814 +0.06(+0.59%)
Jun 02, 2015 9.500 9.604 9.411 9.511 9,235,630 -0.06(-0.61%)
Jun 01, 2015 9.609 9.616 9.421 9.569 12,260,182 +0.05(+0.56%)
May 29, 2015 9.610 9.638 9.468 9.516 10,617,550 -0.11(-1.13%)
May 28, 2015 9.633 9.674 9.567 9.625 6,765,819 -0.04(-0.43%)
May 27, 2015 9.426 9.688 9.383 9.667 9,954,445 +0.30(+3.22%)
May 26, 2015 9.542 9.572 9.292 9.366 10,535,558 -0.23(-2.39%)
May 22, 2015 9.587 9.595 9.595 9.595 8,493,288 -0.01(-0.13%)
May 21, 2015 9.480 9.632 9.451 9.608 7,798,245 +0.10(+1.08%)
May 20, 2015 9.508 9.622 9.411 9.505 10,607,374 +0.01(+0.11%)
May 19, 2015 9.538 9.568 9.469 9.495 11,742,985 -0.03(-0.27%)
May 18, 2015 9.401 9.555 9.391 9.520 9,926,736 +0.08(+0.86%)
May 15, 2015 9.488 9.511 9.393 9.439 12,877,487 +0.00(+0.05%)
May 14, 2015 9.316 9.453 9.251 9.435 19,941,654 +0.27(+2.89%)
May 13, 2015 9.214 9.307 9.143 9.169 17,099,858 +0.04(+0.39%)
May 12, 2015 9.106 9.225 8.968 9.134 17,883,820 -0.08(-0.84%)
May 11, 2015 9.301 9.329 9.205 9.211 16,933,200 -0.08(-0.81%)
May 08, 2015 9.248 9.329 9.226 9.287 23,502,790 +0.22(+2.46%)
May 07, 2015 8.952 9.113 8.938 9.064 30,316,736 +0.10(+1.09%)
May 06, 2015 9.113 9.164 8.836 8.966 35,175,644 -0.12(-1.34%)
May 05, 2015 9.317 9.348 9.074 9.088 28,419,208 -0.30(-3.18%)
May 04, 2015 9.421 9.504 9.378 9.386 16,638,386 +0.03(+0.27%)
May 01, 2015 9.187 9.368 9.187 9.361 25,709,360 +0.25(+2.72%)
Apr 30, 2015 9.310 9.384 9.023 9.113 33,575,540 -0.30(-3.22%)
Apr 29, 2015 9.422 9.537 9.311 9.416 26,827,642 -0.11(-1.20%)
Apr 28, 2015 9.586 9.622 9.374 9.530 20,461,638 -0.05(-0.47%)
Apr 27, 2015 9.695 9.729 9.533 9.575 22,742,728 -0.04(-0.46%)
Apr 24, 2015 9.566 9.645 9.535 9.619 18,119,862 +0.25(+2.65%)
Apr 23, 2015 9.237 9.448 9.233 9.371 17,801,796 +0.07(+0.80%)
Apr 22, 2015 9.245 9.327 9.127 9.296 19,463,622 +0.10(+1.08%)
Apr 21, 2015 9.121 9.257 9.179 9.197 15,716,804 +0.08(+0.83%)
Apr 20, 2015 8.945 9.150 8.939 9.121 21,506,272 +0.26(+2.98%)
Apr 17, 2015 8.968 9.016 8.779 8.858 28,810,386 -0.28(-3.08%)
Apr 16, 2015 9.118 9.172 9.093 9.139 12,982,553 -0.02(-0.24%)
Apr 15, 2015 9.104 9.205 9.082 9.161 16,515,528 +0.11(+1.17%)
Apr 14, 2015 9.089 9.140 8.953 9.055 16,671,409 -0.05(-0.56%)
Apr 13, 2015 9.169 9.259 9.087 9.106 16,751,392 -0.05(-0.51%)
Apr 10, 2015 9.075 9.155 9.032 9.153 13,577,642 +0.07(+0.80%)
Apr 09, 2015 8.960 9.085 8.899 9.080 16,492,713 +0.11(+1.25%)
Apr 08, 2015 8.836 8.992 8.832 8.968 22,304,040 +0.14(+1.59%)
Apr 07, 2015 8.852 8.975 8.827 8.827 16,113,541 -0.03(-0.35%)
Apr 06, 2015 8.613 8.906 8.588 8.858 22,847,876 +0.14(+1.64%)
Apr 02, 2015 8.724 8.715 8.715 8.715 30,330,508 +0.01(+0.10%)
Apr 01, 2015 8.794 8.799 8.594 8.707 24,215,634 -0.09(-1.03%)
Mar 31, 2015 8.940 8.976 8.795 8.797 18,784,580 -0.21(-2.30%)
Mar 30, 2015 8.897 9.004 8.896 9.004 26,283,724 +0.21(+2.44%)
Mar 27, 2015 8.713 8.828 8.690 8.790 19,264,928 +0.07(+0.81%)
Mar 26, 2015 8.638 8.818 8.576 8.719 36,981,104 -0.06(-0.67%)
Mar 25, 2015 9.232 9.246 8.772 8.777 37,153,708 -0.42(-4.59%)
Mar 24, 2015 9.263 9.350 9.196 9.200 14,633,963 -0.07(-0.71%)
Mar 23, 2015 9.297 9.346 9.261 9.266 14,287,697 -0.05(-0.50%)
Mar 20, 2015 9.333 9.395 9.303 9.312 14,521,043 +0.13(+1.38%)
Mar 19, 2015 9.180 9.234 9.153 9.186 14,203,846 +0.02(+0.27%)
Mar 18, 2015 8.931 9.239 8.841 9.161 18,530,130 +0.18(+2.00%)
Mar 17, 2015 8.904 9.008 8.865 8.981 15,519,748 +0.02(+0.25%)
Mar 16, 2015 8.792 8.959 8.775 8.959 20,201,310 +0.23(+2.64%)
Mar 13, 2015 8.793 8.860 8.621 8.729 30,563,822 -0.08(-0.92%)
Mar 12, 2015 8.678 8.828 8.669 8.810 20,060,198 +0.12(+1.36%)
Mar 11, 2015 8.820 8.840 8.686 8.693 21,788,982 -0.11(-1.21%)
Mar 10, 2015 9.003 9.005 8.795 8.799 29,538,674 -0.33(-3.59%)
Mar 09, 2015 9.117 9.178 9.043 9.127 14,986,423 +0.05(+0.56%)
Mar 06, 2015 9.270 9.304 9.035 9.076 23,508,186 -0.21(-2.31%)
Mar 05, 2015 9.309 9.348 9.217 9.291 17,365,182 +0.03(+0.31%)
Mar 04, 2015 9.273 9.297 9.171 9.263 20,816,606 -0.07(-0.72%)
Mar 03, 2015 9.363 9.384 9.245 9.330 24,757,584 -0.09(-0.98%)
Mar 02, 2015 9.287 9.427 9.285 9.422 18,599,584 +0.17(+1.80%)
Feb 27, 2015 9.330 9.342 9.226 9.256 12,813,675 -0.08(-0.87%)
Feb 26, 2015 9.260 9.346 9.213 9.337 15,105,163 +0.09(+1.01%)
Feb 25, 2015 9.263 9.332 9.205 9.243 16,383,695 -0.05(-0.52%)
Feb 24, 2015 9.254 9.311 9.200 9.292 17,079,080 +0.01(+0.13%)
Feb 23, 2015 9.253 9.281 9.208 9.280 14,266,978 +0.02(+0.23%)
Feb 20, 2015 9.126 9.269 9.069 9.258 21,294,826 +0.12(+1.33%)
Feb 19, 2015 9.037 9.147 9.032 9.137 19,053,208 +0.09(+0.97%)
Feb 18, 2015 9.002 9.057 8.976 9.049 14,101,351 +0.03(+0.29%)
Feb 17, 2015 9.004 9.034 8.963 9.022 15,587,711 +0.02(+0.20%)
Feb 13, 2015 8.908 9.004 9.004 9.004 26,625,748 +0.15(+1.71%)
Feb 12, 2015 8.765 8.861 8.740 8.853 21,680,374 +0.20(+2.28%)
Feb 11, 2015 8.606 8.691 8.579 8.656 20,393,898 +0.06(+0.75%)
Feb 10, 2015 8.426 8.614 8.397 8.592 18,778,180 +0.26(+3.12%)
Feb 09, 2015 8.320 8.410 8.294 8.331 16,706,290 -0.05(-0.65%)
Feb 06, 2015 8.519 8.555 8.326 8.386 21,031,730 -0.10(-1.21%)
Feb 05, 2015 8.386 8.499 8.345 8.489 20,954,526 +0.15(+1.75%)
Feb 04, 2015 8.287 8.456 8.275 8.342 29,125,532 -0.02(-0.23%)
Feb 03, 2015 8.262 8.371 8.154 8.361 26,084,932 +0.16(+1.92%)
Feb 02, 2015 8.097 8.218 7.851 8.204 25,894,452 +0.14(+1.70%)
Jan 30, 2015 8.178 8.278 8.041 8.067 25,704,846 -0.12(-1.46%)
Jan 29, 2015 8.020 8.218 7.884 8.187 30,485,596 +0.15(+1.83%)
Jan 28, 2015 8.383 8.397 8.033 8.039 33,848,128 -0.09(-1.09%)
Jan 27, 2015 8.297 8.303 8.144 8.128 32,440,790 -0.44(-5.13%)
Jan 26, 2015 8.567 8.596 8.479 8.567 22,796,992 -0.02(-0.20%)
Jan 23, 2015 8.548 8.637 8.497 8.585 28,322,220 +0.04(+0.43%)
Jan 22, 2015 8.304 8.564 8.160 8.548 32,117,724 +0.30(+3.70%)
Jan 21, 2015 8.112 8.316 8.053 8.243 29,720,174 +0.08(+1.01%)
Jan 20, 2015 8.131 8.197 7.948 8.160 31,750,786 +0.12(+1.54%)
Jan 16, 2015 7.822 8.053 7.804 8.036 35,838,468 +0.19(+2.36%)
Jan 15, 2015 8.134 8.159 7.830 7.851 28,813,490 -0.21(-2.64%)
Jan 14, 2015 7.982 8.141 7.917 8.064 37,473,172 -0.08(-0.99%)
Jan 13, 2015 8.313 8.485 8.019 8.145 38,228,612 -0.01(-0.15%)
Jan 12, 2015 8.365 8.373 8.113 8.157 21,034,502 -0.17(-2.06%)
Jan 09, 2015 8.488 8.498 8.234 8.329 28,353,202 -0.11(-1.29%)
Jan 08, 2015 8.270 8.472 8.251 8.437 26,614,204 +0.31(+3.83%)
Jan 07, 2015 8.032 8.165 7.991 8.126 26,532,186 +0.20(+2.50%)
Jan 06, 2015 8.168 8.193 7.854 7.928 26,597,814 -0.21(-2.64%)
Jan 05, 2015 8.318 8.336 8.098 8.143 28,774,418 -0.26(-3.05%)
Jan 02, 2015 8.518 8.593 8.309 8.399 25,285,932 -0.04(-0.42%)
Dec 31, 2014 8.643 8.434 8.434 8.434 18,261,732 -0.18(-2.10%)
Dec 30, 2014 8.680 8.726 8.595 8.616 14,569,470 -0.12(-1.42%)
Dec 29, 2014 8.725 8.775 8.716 8.740 10,188,697 -0.00(-0.04%)
Dec 26, 2014 8.670 8.777 8.667 8.743 8,200,610 +0.12(+1.42%)
Dec 24, 2014 8.625 8.621 8.621 8.621 4,161,742 +0.01(+0.11%)
Dec 23, 2014 8.731 8.732 8.584 8.611 13,809,721 -0.06(-0.65%)
Dec 22, 2014 8.598 8.671 8.587 8.668 19,630,292 +0.06(+0.69%)
Dec 19, 2014 8.564 8.693 8.526 8.609 24,733,732 +0.06(+0.67%)
Dec 18, 2014 8.393 8.552 8.344 8.551 31,401,920 +0.40(+4.94%)
Dec 17, 2014 7.880 8.201 7.860 8.149 40,970,820 +0.28(+3.56%)
Dec 16, 2014 8.026 8.268 7.866 7.869 37,987,880 -0.27(-3.30%)
Dec 15, 2014 8.392 8.451 8.084 8.137 37,347,752 -0.17(-2.04%)
Dec 12, 2014 8.326 8.519 8.304 8.307 24,513,180 -0.18(-2.18%)
Dec 11, 2014 8.457 8.689 8.455 8.492 17,509,802 +0.08(+0.96%)
Dec 10, 2014 8.656 8.693 8.378 8.411 27,338,900 -0.28(-3.19%)
Dec 09, 2014 8.424 8.694 8.368 8.688 27,602,602 +0.06(+0.74%)
Dec 08, 2014 8.715 8.786 8.538 8.625 18,763,728 -0.13(-1.49%)
Dec 05, 2014 8.783 8.808 8.717 8.755 13,503,526 +0.00(+0.05%)
Dec 04, 2014 8.746 8.821 8.682 8.751 20,664,938 -0.01(-0.15%)
Dec 03, 2014 8.754 8.786 8.656 8.764 16,713,653 +0.04(+0.40%)
Dec 02, 2014 8.678 8.762 8.644 8.729 15,300,347 +0.07(+0.80%)
Dec 01, 2014 8.814 8.846 8.597 8.660 24,115,146 -0.20(-2.28%)
Nov 28, 2014 8.831 8.903 8.821 8.862 7,940,965 +0.08(+0.89%)
Nov 26, 2014 8.686 8.784 8.784 8.784 14,533,089 +0.11(+1.30%)
Nov 25, 2014 8.668 8.720 8.625 8.671 15,496,582 +0.03(+0.30%)
Nov 24, 2014 8.557 8.651 8.543 8.645 13,109,547 +0.14(+1.59%)
Nov 21, 2014 8.631 8.643 8.458 8.510 20,005,360 +0.03(+0.37%)
Nov 20, 2014 8.334 8.492 8.318 8.478 9,766,126 +0.08(+0.90%)
Nov 19, 2014 8.461 8.461 8.328 8.402 18,546,746 -0.08(-0.92%)
Nov 18, 2014 8.369 8.502 8.369 8.481 11,071,881 +0.13(+1.56%)
Nov 17, 2014 8.367 8.403 8.277 8.351 15,302,212 -0.05(-0.62%)
Nov 14, 2014 8.349 8.404 8.296 8.402 12,323,797 +0.05(+0.60%)
Nov 13, 2014 8.317 8.416 8.278 8.352 24,262,100 +0.07(+0.83%)
Nov 12, 2014 8.189 8.301 8.187 8.283 14,327,121 +0.03(+0.37%)
Nov 11, 2014 8.211 8.252 8.164 8.252 18,319,268 +0.05(+0.57%)
Nov 10, 2014 8.153 8.225 8.111 8.206 16,117,227 +0.06(+0.76%)
Nov 07, 2014 8.188 8.197 8.063 8.143 21,119,066 -0.02(-0.23%)
Nov 06, 2014 8.106 8.166 8.042 8.162 25,065,630 +0.05(+0.67%)
Nov 05, 2014 8.214 8.216 8.054 8.108 28,344,846 -0.00(-0.06%)
Nov 04, 2014 8.112 8.152 7.999 8.113 28,805,770 -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.