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

Real Estate Bull 3X Direxion (NY: DRN )

7.430 +0.030 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 31, 2011 6.104 6.360 6.104 6.306 6,761,585 +0.24(+4.03%)
Jan 28, 2011 6.383 6.467 6.007 6.062 8,469,540 -0.32(-5.00%)
Jan 27, 2011 6.245 6.425 6.179 6.382 9,325,081 +0.27(+4.50%)
Jan 26, 2011 6.104 6.190 5.996 6.107 10,043,365 +0.04(+0.69%)
Jan 25, 2011 5.812 6.071 5.762 6.065 10,158,305 +0.20(+3.36%)
Jan 24, 2011 5.803 5.950 5.747 5.868 6,564,917 +0.09(+1.48%)
Jan 21, 2011 5.814 5.841 5.728 5.782 6,089,351 +0.04(+0.71%)
Jan 20, 2011 5.728 5.894 5.685 5.742 8,420,816 -0.01(-0.11%)
Jan 19, 2011 5.985 5.988 5.676 5.748 9,216,070 -0.24(-4.03%)
Jan 18, 2011 5.842 5.994 5.762 5.990 7,644,349 +0.15(+2.63%)
Jan 14, 2011 5.710 5.849 5.687 5.836 4,719,892 +0.12(+2.05%)
Jan 13, 2011 5.679 5.787 5.640 5.719 5,746,077 +0.03(+0.61%)
Jan 12, 2011 5.719 5.747 5.601 5.685 7,538,858 +0.08(+1.43%)
Jan 11, 2011 5.702 5.763 5.495 5.604 5,960,137 -0.04(-0.64%)
Jan 10, 2011 5.568 5.686 5.467 5.641 5,602,086 -0.00(-0.04%)
Jan 07, 2011 5.714 5.782 5.493 5.643 6,646,596 -0.01(-0.22%)
Jan 06, 2011 5.849 5.867 5.632 5.655 6,417,367 -0.17(-2.99%)
Jan 05, 2011 5.683 5.849 5.683 5.829 5,671,142 +0.08(+1.34%)
Jan 04, 2011 6.136 6.165 5.645 5.752 9,043,067 -0.34(-5.58%)
Jan 03, 2011 5.889 6.110 5.889 6.092 6,573,618 +0.31(+5.40%)
Dec 31, 2010 5.822 5.898 5.757 5.779 2,847,821 -0.04(-0.73%)
Dec 30, 2010 5.777 5.873 5.747 5.822 3,560,943 +0.04(+0.77%)
Dec 29, 2010 5.771 5.798 5.668 5.778 5,633,959 +0.07(+1.24%)
Dec 28, 2010 5.683 5.750 5.578 5.707 6,689,933 +0.05(+0.92%)
Dec 27, 2010 5.434 5.660 5.388 5.655 6,197,546 +0.19(+3.52%)
Dec 23, 2010 5.543 5.592 5.451 5.463 3,998,570 -0.07(-1.27%)
Dec 22, 2010 5.391 5.639 5.381 5.533 7,977,752 +0.10(+1.85%)
Dec 21, 2010 5.337 5.442 5.280 5.433 6,859,260 +0.17(+3.23%)
Dec 20, 2010 5.117 5.301 5.109 5.263 7,484,991 +0.20(+3.85%)
Dec 17, 2010 4.972 5.086 4.937 5.067 5,324,751 +0.12(+2.47%)
Dec 16, 2010 4.957 5.023 4.856 4.945 6,063,593 +0.02(+0.45%)
Dec 15, 2010 5.099 5.177 4.906 4.923 7,862,233 -0.15(-2.93%)
Dec 14, 2010 5.257 5.391 5.005 5.072 8,069,558 -0.17(-3.28%)
Dec 13, 2010 5.263 5.340 5.210 5.243 6,119,062 +0.02(+0.44%)
Dec 10, 2010 5.118 5.299 5.106 5.220 7,066,713 +0.13(+2.56%)
Dec 09, 2010 5.297 5.355 5.075 5.090 8,046,513 -0.16(-2.98%)
Dec 08, 2010 5.507 5.551 5.151 5.246 7,639,414 -0.25(-4.56%)
Dec 07, 2010 5.615 5.645 5.489 5.497 6,700,502 +0.05(+0.97%)
Dec 06, 2010 5.410 5.493 5.248 5.444 5,947,425 +0.02(+0.36%)
Dec 03, 2010 5.336 5.456 5.274 5.424 5,177,869 +0.00(+0.08%)
Dec 02, 2010 5.238 5.436 5.197 5.420 5,296,377 +0.22(+4.17%)
Dec 01, 2010 5.282 5.288 5.066 5.203 7,939,724 +0.11(+2.17%)
Nov 30, 2010 5.030 5.195 5.006 5.093 4,919,155 -0.08(-1.61%)
Nov 29, 2010 5.086 5.218 4.958 5.176 4,986,294 -0.00(-0.06%)
Nov 26, 2010 5.146 5.244 5.100 5.179 2,545,563 -0.05(-0.90%)
Nov 24, 2010 5.056 5.226 5.226 5.226 7,646,384 +0.30(+6.03%)
Nov 23, 2010 4.865 4.962 4.838 4.929 6,100,873 -0.11(-2.28%)
Nov 22, 2010 4.979 5.105 4.959 5.044 6,653,960 +0.02(+0.47%)
Nov 19, 2010 4.882 5.050 4.772 5.021 5,469,234 +0.09(+1.73%)
Nov 18, 2010 5.050 5.076 4.907 4.935 11,865,876 +0.13(+2.67%)
Nov 17, 2010 4.735 4.890 4.680 4.807 9,663,115 +0.11(+2.38%)
Nov 16, 2010 5.149 5.151 4.587 4.695 24,120,832 -0.54(-10.28%)
Nov 15, 2010 5.417 5.523 5.215 5.233 7,025,067 -0.15(-2.77%)
Nov 12, 2010 5.456 5.591 5.312 5.382 7,549,289 -0.17(-3.02%)
Nov 11, 2010 5.595 5.712 5.502 5.550 5,396,304 -0.14(-2.51%)
Nov 10, 2010 5.541 5.696 5.493 5.692 10,033,180 +0.19(+3.50%)
Nov 09, 2010 6.322 6.328 5.358 5.500 23,712,818 -0.74(-11.79%)
Nov 08, 2010 6.306 6.345 6.086 6.235 4,988,133 -0.10(-1.62%)
Nov 05, 2010 6.173 6.465 6.080 6.338 7,803,166 +0.18(+2.92%)
Nov 04, 2010 5.897 6.180 5.870 6.158 11,161,464 +0.42(+7.32%)
Nov 03, 2010 5.798 5.801 5.609 5.738 5,240,918 -0.02(-0.32%)
Nov 02, 2010 5.754 5.804 5.653 5.756 5,720,554 +0.12(+2.13%)
Nov 01, 2010 5.576 5.793 5.534 5.636 5,519,630 +0.15(+2.74%)
Oct 29, 2010 5.467 5.558 5.426 5.485 5,934,191 +0.01(+0.09%)
Oct 28, 2010 5.663 5.748 5.334 5.480 8,095,376 -0.11(-1.93%)
Oct 27, 2010 5.635 5.714 5.478 5.588 7,262,998 -0.25(-4.35%)
Oct 25, 2010 5.912 5.946 5.812 5.842 9,802,112 +0.03(+0.56%)
Oct 22, 2010 5.842 5.925 5.690 5.810 5,711,087 +0.01(+0.16%)
Oct 21, 2010 5.933 6.007 5.695 5.801 8,913,577 -0.04(-0.71%)
Oct 20, 2010 5.477 5.971 5.477 5.842 16,551,771 +0.38(+6.94%)
Oct 19, 2010 5.492 5.724 5.411 5.463 9,590,992 -0.22(-3.81%)
Oct 18, 2010 5.454 5.691 5.442 5.680 9,083,838 +0.20(+3.66%)
Oct 15, 2010 5.542 5.635 5.434 5.479 8,008,299 -0.01(-0.24%)
Oct 14, 2010 5.469 5.594 5.387 5.493 8,508,915 -0.03(-0.52%)
Oct 13, 2010 5.474 5.682 5.391 5.521 13,137,582 +0.17(+3.14%)
Oct 12, 2010 5.192 5.406 5.148 5.353 8,233,143 +0.10(+1.86%)
Oct 11, 2010 5.278 5.315 5.216 5.256 5,033,967 +0.00(+0.04%)
Oct 08, 2010 5.254 5.297 5.133 5.254 7,372,235 +0.03(+0.51%)
Oct 07, 2010 5.265 5.329 5.143 5.227 983 +0.04(+0.73%)
Oct 06, 2010 5.206 5.246 5.091 5.189 8,798,952 -0.07(-1.33%)
Oct 05, 2010 5.131 5.313 5.020 5.259 13,013,804 +0.24(+4.88%)
Oct 04, 2010 4.868 5.017 4.832 5.015 8,422,743 +0.13(+2.71%)
Oct 01, 2010 4.882 4.961 4.709 4.882 11,061,292 +0.07(+1.35%)
Sep 30, 2010 4.874 5.019 4.708 4.817 12,743,872 +0.03(+0.66%)
Sep 29, 2010 4.878 4.889 4.730 4.786 11,697,238 -0.12(-2.49%)
Sep 28, 2010 4.864 4.926 4.619 4.908 12,146,790 +0.07(+1.45%)
Sep 27, 2010 5.082 5.083 4.765 4.838 8,831,111 -0.15(-3.08%)
Sep 24, 2010 4.810 5.027 4.788 4.991 13,949,107 +0.37(+7.96%)
Sep 23, 2010 4.877 4.920 4.579 4.623 28,265 -0.40(-7.94%)
Sep 22, 2010 5.136 5.245 4.975 5.022 11,349,658 -0.20(-3.86%)
Sep 21, 2010 5.504 5.505 5.177 5.223 2,949 -0.24(-4.32%)
Sep 20, 2010 5.119 5.522 5.110 5.459 16,244,844 +0.38(+7.56%)
Sep 17, 2010 5.076 5.145 4.949 5.076 5,914,853 -0.05(-0.99%)
Sep 15, 2010 4.918 5.177 4.898 5.126 9,247,374 +0.13(+2.56%)
Sep 14, 2010 5.016 5.102 4.912 4.998 3,932 -0.02(-0.39%)
Sep 13, 2010 4.948 5.064 4.903 5.018 6,499,587 +0.20(+4.14%)
Sep 10, 2010 4.780 4.881 4.701 4.818 4,119,192 +0.07(+1.37%)
Sep 09, 2010 5.065 5.081 4.689 4.753 8,905,731 -0.13(-2.73%)
Sep 08, 2010 4.911 4.999 4.842 4.886 6,636,500 +0.02(+0.38%)
Sep 07, 2010 4.984 5.038 4.858 4.868 5,898 -0.24(-4.64%)
Sep 03, 2010 5.086 5.127 4.959 5.105 11,271,714 +0.21(+4.39%)
Sep 02, 2010 4.704 4.917 4.701 4.890 1,966 +0.17(+3.67%)
Sep 01, 2010 4.448 4.754 4.448 4.718 13,119,570 +0.42(+9.70%)
Aug 31, 2010 4.287 4.342 4.098 4.300 45,273 +0.10(+2.39%)
Aug 30, 2010 4.277 4.399 4.191 4.200 8,931,460 -0.11(-2.54%)
Aug 27, 2010 4.310 4.330 3.931 4.310 11,835,065 +0.14(+3.44%)
Aug 26, 2010 4.263 4.347 4.090 4.166 13,006 -0.02(-0.41%)
Aug 25, 2010 3.903 4.242 3.869 4.184 9,831 +0.20(+5.00%)
Aug 24, 2010 3.865 4.074 3.773 3.984 12,459,783 -0.06(-1.38%)
Aug 23, 2010 4.139 4.201 4.038 4.040 8,792,100 -0.06(-1.50%)
Aug 20, 2010 4.080 4.127 3.981 4.102 9,909,324 -0.04(-1.04%)
Aug 19, 2010 4.453 4.455 4.077 4.145 8,848 -0.32(-7.24%)
Aug 18, 2010 4.520 4.582 4.382 4.468 3,932 -0.01(-0.16%)
Aug 17, 2010 4.324 4.568 4.245 4.475 14,818,304 +0.28(+6.77%)
Aug 16, 2010 4.147 4.306 4.071 4.192 9,002,404 +0.01(+0.15%)
Aug 13, 2010 4.186 4.302 4.162 4.186 8,283,244 -0.01(-0.30%)
Aug 12, 2010 4.203 4.336 4.135 4.198 12,607,550 -0.16(-3.60%)
Aug 11, 2010 4.475 4.557 4.262 4.355 15,042 -0.37(-7.74%)
Aug 10, 2010 4.733 4.876 4.577 4.721 12,468,818 -0.16(-3.21%)
Aug 09, 2010 4.793 4.915 4.691 4.877 8,583,801 +0.17(+3.67%)
Aug 06, 2010 4.705 4.750 4.475 4.705 13,232,848 -0.06(-1.31%)
Aug 05, 2010 4.849 4.954 4.745 4.767 983 -0.18(-3.69%)
Aug 04, 2010 4.916 4.968 4.791 4.950 983 +0.08(+1.74%)
Aug 03, 2010 4.971 4.983 4.755 4.866 983 -0.12(-2.40%)
Aug 02, 2010 4.751 5.043 4.721 4.985 14,070,211 +0.44(+9.74%)
Jul 30, 2010 4.543 4.618 4.285 4.543 10,197,139 +0.06(+1.25%)
Jul 29, 2010 4.690 4.741 4.337 4.487 13,644,972 -0.10(-2.20%)
Jul 28, 2010 4.556 4.754 4.506 4.587 983 -0.04(-0.76%)
Jul 27, 2010 4.747 4.787 4.450 4.622 14,586,253 +0.01(+0.19%)
Jul 26, 2010 4.308 4.646 4.216 4.614 13,421,110 +0.33(+7.59%)
Jul 23, 2010 4.120 4.303 3.917 4.288 15,100,131 +0.14(+3.31%)
Jul 22, 2010 3.862 4.227 3.860 4.151 3,932 +0.43(+11.62%)
Jul 21, 2010 4.035 4.064 3.662 3.719 12,536,242 -0.26(-6.45%)
Jul 20, 2010 3.561 4.013 3.542 3.975 983 +0.21(+5.51%)
Jul 19, 2010 3.651 3.819 3.468 3.768 10,452,569 +0.15(+4.02%)
Jul 16, 2010 3.622 3.960 3.540 3.622 17,052,732 -0.40(-9.94%)
Jul 15, 2010 4.062 4.085 3.780 4.022 14,308,780 -0.02(-0.55%)
Jul 14, 2010 4.081 4.181 3.901 4.044 8,848 -0.09(-2.14%)
Jul 13, 2010 4.031 4.183 3.967 4.133 53,089 +0.28(+7.26%)
Jul 12, 2010 3.780 3.893 3.677 3.853 10,175,500 +0.04(+1.07%)
Jul 09, 2010 3.812 3.838 3.635 3.812 14,015,017 +0.14(+3.82%)
Jul 08, 2010 3.696 3.777 3.487 3.672 14,269,150 +0.14(+3.89%)
Jul 07, 2010 3.119 3.559 3.102 3.535 14,917,926 +0.43(+13.67%)
Jul 06, 2010 3.493 3.560 2.994 3.109 35,265 -0.22(-6.57%)
Jul 02, 2010 3.328 3.607 3.270 3.328 12,803,834 -0.20(-5.60%)
Jul 01, 2010 3.558 3.615 3.261 3.525 17,563,082 -0.03(-0.89%)
Jun 30, 2010 3.705 3.848 3.525 3.557 9,831 -0.12(-3.29%)
Jun 29, 2010 3.868 3.901 3.581 3.678 10,814 -0.55(-12.93%)
Jun 25, 2010 4.224 4.287 3.906 4.224 12,813,646 +0.31(+7.84%)
Jun 24, 2010 4.130 4.169 3.897 3.917 5,898 -0.27(-6.48%)
Jun 23, 2010 4.159 4.350 3.967 4.189 34,754 +0.04(+0.93%)
Jun 22, 2010 4.624 4.674 4.141 4.150 2,949 -0.46(-9.99%)
Jun 21, 2010 4.910 4.979 4.568 4.611 18,778,826 -0.10(-2.22%)
Jun 18, 2010 4.715 4.825 4.651 4.715 10,107,860 -0.05(-1.15%)
Jun 17, 2010 4.799 4.838 4.616 4.770 11,524,028 +0.03(+0.64%)
Jun 16, 2010 4.743 4.861 4.665 4.740 12,733,008 -0.12(-2.55%)
Jun 15, 2010 4.658 4.903 4.555 4.864 2,949 +0.29(+6.41%)
Jun 14, 2010 4.570 4.707 4.429 4.571 21,759,882 +0.18(+4.12%)
Jun 11, 2010 4.141 4.436 4.091 4.390 14,869,260 +0.15(+3.43%)
Jun 10, 2010 4.029 4.297 3.907 4.245 10,293 +0.49(+12.91%)
Jun 09, 2010 3.798 4.085 3.705 3.759 20,354,824 +0.07(+1.99%)
Jun 08, 2010 3.561 3.720 3.279 3.686 1,327 +0.18(+5.01%)
Jun 07, 2010 3.629 3.808 3.493 3.510 18,218,976 -0.09(-2.46%)
Jun 04, 2010 3.599 4.152 3.513 3.599 28,103,682 -0.72(-16.58%)
Jun 03, 2010 4.413 4.425 4.189 4.314 13,835,928 -0.04(-0.84%)
Jun 02, 2010 4.212 4.362 3.969 4.350 1,966 +0.25(+6.00%)
Jun 01, 2010 4.198 4.426 4.081 4.104 30,880 -0.25(-5.79%)
May 28, 2010 4.356 4.635 4.287 4.356 16,223,500 -0.17(-3.84%)
May 27, 2010 4.203 4.562 4.069 4.530 21,380,882 +0.63(+16.08%)
May 26, 2010 4.135 4.282 3.826 3.903 5,407 -0.03(-0.83%)
May 25, 2010 3.493 3.961 3.387 3.935 30,792 +0.09(+2.27%)
May 24, 2010 4.119 4.196 3.828 3.848 17,620,458 -0.27(-6.59%)
May 21, 2010 3.540 4.133 3.497 4.119 35,189,752 +0.39(+10.38%)
May 20, 2010 4.096 4.203 3.725 3.732 15,405 -0.68(-15.48%)
May 19, 2010 4.438 4.723 4.069 4.415 28,978,688 -0.12(-2.56%)
May 18, 2010 5.163 5.171 4.468 4.531 28,511 -0.38(-7.80%)
May 17, 2010 4.974 5.204 4.483 4.915 22,090,986 -0.01(-0.25%)
May 14, 2010 4.927 5.304 4.741 4.927 24,878,864 -0.53(-9.66%)
May 13, 2010 5.765 5.817 5.395 5.454 21,597,714 -0.24(-4.15%)
May 12, 2010 5.533 5.760 5.406 5.690 30,334,442 +0.26(+4.70%)
May 11, 2010 5.520 5.598 5.330 5.435 3,932 +0.08(+1.42%)
May 10, 2010 5.215 5.390 5.090 5.358 29,707,826 +0.91(+20.47%)
May 07, 2010 4.903 5.044 4.245 4.448 35,612,876 +0.75(+20.14%)
May 06, 2010 3.702 5.364 3.561 3.702 136,342 -1.64(-30.72%)
May 05, 2010 5.321 5.671 5.115 5.344 133,841,144 -0.27(-4.88%)
May 04, 2010 5.739 5.840 5.442 5.618 513,718,272 -0.37(-6.22%)
May 03, 2010 5.644 6.100 5.598 5.991 39,652,120 +0.53(+9.72%)
Apr 30, 2010 6.013 6.156 5.427 5.460 35,101,072 -0.59(-9.71%)
Apr 29, 2010 5.499 6.054 5.499 6.047 36,961,140 +0.72(+13.57%)
Apr 28, 2010 5.467 5.474 5.251 5.324 30,363,464 +0.04(+0.74%)
Apr 27, 2010 5.698 5.845 5.256 5.285 3,932 -0.55(-9.45%)
Apr 26, 2010 5.756 5.950 5.673 5.837 35,936,272 +0.15(+2.63%)
Apr 23, 2010 5.515 5.703 5.356 5.687 43,323,060 +0.20(+3.65%)
Apr 22, 2010 5.096 5.531 5.023 5.487 30,449,274 +0.28(+5.39%)
Apr 21, 2010 4.928 5.315 4.928 5.206 28,946,362 +0.25(+4.99%)
Apr 20, 2010 4.816 4.959 4.658 4.959 18,618,250 +0.24(+5.06%)
Apr 19, 2010 4.570 4.842 4.520 4.720 25,521,998 +0.07(+1.41%)
Apr 16, 2010 4.983 5.107 4.637 4.654 44,558,356 -0.37(-7.39%)
Apr 15, 2010 5.376 5.418 5.001 5.025 26,621,740 -0.42(-7.77%)
Apr 14, 2010 5.576 5.576 5.365 5.449 22,743,714 +0.01(+0.24%)
Apr 13, 2010 5.071 5.489 5.057 5.436 25,838,412 +0.37(+7.39%)
Apr 12, 2010 5.237 5.237 5.054 5.062 13,531,075 -0.13(-2.52%)
Apr 09, 2010 5.008 5.200 4.928 5.193 17,449,922 +0.26(+5.26%)
Apr 08, 2010 4.882 4.982 4.846 4.933 16,213,993 -0.00(-0.09%)
Apr 07, 2010 5.266 5.294 4.871 4.937 27,206,828 -0.35(-6.65%)
Apr 06, 2010 4.907 5.323 4.869 5.289 26,233,124 +0.36(+7.34%)
Apr 05, 2010 4.704 4.971 4.662 4.927 18,786,248 +0.30(+6.47%)
Apr 01, 2010 4.679 4.628 4.628 4.628 225,383,552 +0.05(+1.04%)
Mar 31, 2010 4.666 4.743 4.569 4.580 14,727,599 -0.15(-3.16%)
Mar 30, 2010 4.765 4.808 4.674 4.730 13,300,665 -0.00(-0.05%)
Mar 29, 2010 4.817 4.817 4.654 4.732 12,660,128 +0.00(+0.00%)
Mar 26, 2010 4.851 4.931 4.672 4.732 20,775,226 -0.09(-1.85%)
Mar 25, 2010 4.856 5.064 4.800 4.821 26,947,318 +0.06(+1.31%)
Mar 24, 2010 4.612 4.849 4.612 4.759 19,571,308 +0.07(+1.60%)
Mar 23, 2010 4.727 4.728 4.544 4.684 20,700,114 -0.09(-1.98%)
Mar 22, 2010 4.507 4.824 4.488 4.779 25,189,340 +0.17(+3.65%)
Mar 19, 2010 4.774 4.824 4.597 4.611 19,827,948 -0.16(-3.29%)
Mar 18, 2010 4.806 4.904 4.743 4.768 18,851,922 -0.06(-1.14%)
Mar 17, 2010 4.704 4.871 4.644 4.823 33,685,464 +0.18(+3.79%)
Mar 16, 2010 4.402 4.679 4.337 4.647 25,407,992 +0.32(+7.39%)
Mar 15, 2010 4.233 4.378 4.217 4.327 20,428,570 -0.03(-0.72%)
Mar 12, 2010 4.357 4.430 4.250 4.358 17,926,510 +0.10(+2.32%)
Mar 11, 2010 4.121 4.266 4.074 4.259 21,268,212 +0.08(+1.87%)
Mar 10, 2010 4.133 4.237 4.058 4.181 27,134,706 +0.09(+2.13%)
Mar 09, 2010 4.017 4.253 3.967 4.094 25,385,694 +0.04(+1.11%)
Mar 08, 2010 3.903 4.085 3.903 4.049 27,514,278 +0.14(+3.59%)
Mar 05, 2010 3.667 3.943 3.642 3.909 30,567,840 +0.30(+8.22%)
Mar 04, 2010 3.558 3.636 3.555 3.612 20,455,822 +0.05(+1.28%)
Mar 03, 2010 3.615 3.634 3.545 3.566 18,088,964 -0.02(-0.62%)
Mar 02, 2010 3.627 3.647 3.560 3.588 26,690,600 +0.01(+0.33%)
Mar 01, 2010 3.539 3.624 3.518 3.576 17,606,280 +0.07(+2.13%)
Feb 26, 2010 3.526 3.611 3.451 3.502 22,623,142 -0.00(-0.10%)
Feb 25, 2010 3.344 3.523 3.283 3.505 20,312,598 +0.04(+1.26%)
Feb 24, 2010 3.397 3.464 3.359 3.462 13,032,267 +0.09(+2.77%)
Feb 23, 2010 3.406 3.474 3.335 3.368 17,342,562 -0.09(-2.57%)
Feb 22, 2010 3.425 3.506 3.388 3.457 25,433,946 +0.05(+1.58%)
Feb 19, 2010 3.358 3.464 3.320 3.403 25,112,970 +0.01(+0.36%)
Feb 18, 2010 3.226 3.431 3.191 3.391 26,456,416 +0.13(+3.83%)
Feb 17, 2010 3.204 3.298 3.187 3.266 22,686,022 +0.10(+3.01%)
Feb 16, 2010 3.015 3.183 3.002 3.170 32,189,554 +0.25(+8.70%)
Feb 12, 2010 2.722 2.917 2.917 2.917 723,341,504 +0.09(+3.06%)
Feb 11, 2010 2.748 2.831 2.647 2.830 21,180,006 +0.07(+2.64%)
Feb 10, 2010 2.722 2.848 2.596 2.757 23,511,470 +0.02(+0.57%)
Feb 09, 2010 2.880 2.891 2.673 2.742 34,531,872 -0.01(-0.41%)
Feb 08, 2010 2.995 3.022 2.744 2.753 20,700,586 -0.22(-7.37%)
Feb 05, 2010 2.861 2.998 2.708 2.972 30,421,038 +0.16(+5.61%)
Feb 04, 2010 3.062 3.083 2.807 2.814 29,214,840 -0.34(-10.79%)
Feb 03, 2010 3.292 3.292 3.101 3.155 17,286,916 -0.17(-5.09%)
Feb 02, 2010 3.219 3.362 3.106 3.324 21,676,374 +0.14(+4.24%)
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.