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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

73.82 -1.18 (-1.57%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 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 (%)
Jul 29, 2011 0.8564 0.8965 0.8442 0.8695 77,063,824 -0.01(-0.97%)
Jul 28, 2011 0.8750 0.9107 0.8646 0.8780 63,463,132 +0.00(+0.53%)
Jul 27, 2011 0.9278 0.9295 0.8668 0.8733 74,074,000 -0.07(-7.59%)
Jul 26, 2011 0.9367 0.9565 0.9323 0.9450 53,158,220 +0.01(+0.55%)
Jul 25, 2011 0.9220 0.9548 0.9175 0.9399 41,198,112 -0.01(-0.59%)
Jul 22, 2011 0.9339 0.9491 0.9135 0.9455 47,238,312 +0.03(+3.11%)
Jul 21, 2011 0.9015 0.9316 0.8870 0.9170 67,487,664 +0.02(+2.03%)
Jul 20, 2011 0.9260 0.9265 0.8951 0.8988 55,076,320 -0.01(-1.40%)
Jul 19, 2011 0.8771 0.9128 0.8769 0.9115 74,109,152 +0.06(+7.05%)
Jul 18, 2011 0.8528 0.8625 0.8273 0.8515 43,526,156 -0.01(-1.65%)
Jul 15, 2011 0.8613 0.8657 0.8435 0.8657 49,578,208 +0.03(+3.98%)
Jul 14, 2011 0.8699 0.8810 0.8228 0.8326 63,486,044 -0.03(-3.44%)
Jul 13, 2011 0.8699 0.8882 0.8533 0.8623 59,038,728 +0.01(+1.33%)
Jul 12, 2011 0.8710 0.8767 0.8497 0.8510 51,759,892 -0.02(-2.44%)
Jul 11, 2011 0.8935 0.9065 0.8625 0.8722 69,651,664 -0.05(-5.36%)
Jul 08, 2011 0.9057 0.9219 0.8910 0.9216 75,112,248 -0.01(-0.83%)
Jul 07, 2011 0.9128 0.9371 0.9096 0.9293 55,082,936 +0.04(+4.05%)
Jul 06, 2011 0.8815 0.8969 0.8728 0.8932 41,057,380 +0.01(+1.07%)
Jul 05, 2011 0.8741 0.8866 0.8686 0.8838 37,693,352 +0.01(+1.44%)
Jul 01, 2011 0.8354 0.8745 0.8281 0.8712 39,457,088 +0.04(+4.63%)
Jun 30, 2011 0.8106 0.8351 0.8091 0.8326 46,514,112 +0.03(+3.80%)
Jun 29, 2011 0.7992 0.8060 0.7847 0.8022 35,185,268 +0.01(+1.25%)
Jun 28, 2011 0.7637 0.7926 0.7608 0.7922 29,661,084 +0.03(+4.49%)
Jun 27, 2011 0.7265 0.7681 0.7224 0.7582 38,215,096 +0.04(+4.86%)
Jun 24, 2011 0.7519 0.7543 0.7195 0.7231 48,371,964 -0.04(-5.27%)
Jun 23, 2011 0.7183 0.7643 0.7116 0.7633 59,584,176 +0.02(+2.77%)
Jun 22, 2011 0.7497 0.7629 0.7422 0.7427 31,981,526 -0.02(-2.25%)
Jun 21, 2011 0.7216 0.7612 0.7119 0.7598 38,206,504 +0.05(+6.67%)
Jun 20, 2011 0.7138 0.7195 0.6961 0.7123 24,326,418 +0.01(+1.33%)
Jun 17, 2011 0.7283 0.7311 0.6969 0.7030 46,275,608 -0.01(-0.74%)
Jun 16, 2011 0.7187 0.7255 0.6907 0.7083 43,809,100 -0.01(-1.40%)
Jun 15, 2011 0.7393 0.7524 0.7134 0.7183 45,944,372 -0.04(-5.46%)
Jun 14, 2011 0.7491 0.7662 0.7489 0.7598 30,095,130 +0.03(+3.72%)
Jun 13, 2011 0.7352 0.7438 0.7252 0.7326 30,337,188 +0.00(+0.07%)
Jun 10, 2011 0.7569 0.7621 0.7310 0.7321 28,649,692 -0.04(-4.59%)
Jun 09, 2011 0.7643 0.7783 0.7572 0.7673 22,658,774 +0.00(+0.44%)
Jun 08, 2011 0.7754 0.7795 0.7574 0.7640 48,091,392 -0.02(-2.15%)
Jun 07, 2011 0.7914 0.8005 0.7794 0.7808 28,804,546 -0.00(-0.58%)
Jun 06, 2011 0.8083 0.8113 0.7844 0.7853 27,519,592 -0.02(-2.42%)
Jun 03, 2011 0.8135 0.8320 0.8020 0.8048 41,909,176 -0.01(-1.51%)
May 24, 2011 0.8392 0.8392 0.8169 0.8171 34,932,444 -0.02(-1.88%)
May 23, 2011 0.8349 0.8420 0.8205 0.8328 39,826,644 -0.04(-4.34%)
May 20, 2011 0.8872 0.8907 0.8674 0.8706 22,449,602 -0.02(-2.21%)
May 19, 2011 0.8929 0.8962 0.8751 0.8902 27,062,734 +0.01(+0.86%)
May 18, 2011 0.8586 0.8877 0.8550 0.8827 21,893,884 +0.02(+2.43%)
May 17, 2011 0.8418 0.8622 0.8367 0.8617 46,155,516 +0.01(+0.82%)
May 16, 2011 0.8897 0.8968 0.8487 0.8547 41,000,396 -0.05(-5.20%)
May 13, 2011 0.9284 0.9327 0.9007 0.9016 38,084,240 -0.03(-3.54%)
May 12, 2011 0.9089 0.9385 0.8942 0.9347 31,031,266 +0.02(+1.76%)
May 11, 2011 0.9359 0.9449 0.8996 0.9185 33,278,330 -0.02(-2.16%)
May 10, 2011 0.9243 0.9427 0.9193 0.9387 28,468,668 +0.02(+2.57%)
May 09, 2011 0.9097 0.9264 0.9001 0.9153 21,573,116 +0.01(+1.08%)
May 06, 2011 0.9250 0.9396 0.8982 0.9054 39,521,676 +0.01(+0.87%)
May 05, 2011 0.8979 0.9294 0.8877 0.8976 49,246,772 -0.01(-1.50%)
May 04, 2011 0.9166 0.9244 0.8896 0.9113 42,147,480 -0.01(-0.59%)
May 03, 2011 0.9277 0.9303 0.8992 0.9167 26,948,370 -0.01(-1.50%)
May 02, 2011 0.9265 0.9457 0.9224 0.9306 27,708,618 -0.01(-0.54%)
Apr 29, 2011 0.9330 0.9426 0.9290 0.9357 26,965,654 -0.00(-0.48%)
Apr 28, 2011 0.9325 0.9407 0.9250 0.9403 33,960,556 -0.00(-0.15%)
Apr 27, 2011 0.9265 0.9440 0.9150 0.9417 32,230,102 +0.02(+2.07%)
Apr 26, 2011 0.9143 0.9316 0.9088 0.9225 23,039,686 +0.02(+1.72%)
Apr 25, 2011 0.9073 0.9083 0.8973 0.9070 23,411,020 +0.01(+0.74%)
Apr 21, 2011 0.9054 0.9057 0.8922 0.9003 33,417,678 +0.02(+2.54%)
Apr 20, 2011 0.8667 0.8813 0.8637 0.8780 67,445,488 +0.05(+6.65%)
Apr 19, 2011 0.8137 0.8232 0.8018 0.8232 55,199,472 +0.01(+1.80%)
Apr 18, 2011 0.8006 0.8090 0.7679 0.8086 64,613,972 -0.02(-1.93%)
Apr 15, 2011 0.8202 0.8354 0.8098 0.8245 76,983,736 -0.01(-0.65%)
Apr 14, 2011 0.8170 0.8337 0.8070 0.8299 34,905,088 -0.00(-0.55%)
Apr 13, 2011 0.8326 0.8413 0.8151 0.8345 36,432,792 +0.02(+2.39%)
Apr 12, 2011 0.8197 0.8258 0.8045 0.8150 34,266,808 -0.02(-1.97%)
Apr 11, 2011 0.8487 0.8545 0.8231 0.8314 28,840,494 -0.01(-0.91%)
Apr 08, 2011 0.8635 0.8666 0.8264 0.8390 25,951,300 -0.01(-1.50%)
Apr 07, 2011 0.8526 0.8681 0.8342 0.8518 37,002,040 -0.00(-0.02%)
Apr 06, 2011 0.8658 0.8742 0.8386 0.8520 34,149,484 +0.01(+0.75%)
Apr 05, 2011 0.8489 0.8627 0.8424 0.8456 27,815,278 -0.01(-1.14%)
Apr 04, 2011 0.8705 0.8726 0.8434 0.8553 32,102,802 -0.01(-0.90%)
Apr 01, 2011 0.8741 0.8826 0.8556 0.8631 38,859,596 +0.00(+0.15%)
Mar 31, 2011 0.8546 0.8639 0.8495 0.8618 29,016,484 +0.00(+0.42%)
Mar 30, 2011 0.8587 0.8614 0.8471 0.8581 34,735,124 +0.01(+1.47%)
Mar 29, 2011 0.8171 0.8459 0.8086 0.8457 34,550,640 +0.02(+2.87%)
Mar 28, 2011 0.8476 0.8477 0.8211 0.8221 45,687,300 -0.01(-1.70%)
Mar 25, 2011 0.8385 0.8526 0.8328 0.8363 76,285,904 +0.01(+0.73%)
Mar 24, 2011 0.8058 0.8352 0.7920 0.8302 67,204,520 +0.04(+5.44%)
Mar 23, 2011 0.7661 0.7942 0.7505 0.7874 53,771,020 +0.01(+1.51%)
Mar 22, 2011 0.7814 0.7837 0.7695 0.7756 33,095,822 -0.00(-0.27%)
Mar 21, 2011 0.7832 0.7898 0.7657 0.7778 48,958,396 +0.04(+5.58%)
Mar 18, 2011 0.7666 0.7669 0.7351 0.7366 61,059,832 -0.00(-0.55%)
Mar 17, 2011 0.7549 0.7645 0.7400 0.7407 59,912,944 +0.02(+2.61%)
Mar 16, 2011 0.7596 0.7715 0.7063 0.7219 111,531,016 -0.06(-7.34%)
Mar 15, 2011 0.7400 0.7924 0.7326 0.7791 96,687,936 -0.03(-4.09%)
Mar 14, 2011 0.8069 0.8252 0.7940 0.8123 40,580,276 -0.01(-0.98%)
Mar 11, 2011 0.7933 0.8272 0.7921 0.8203 52,738,004 +0.01(+1.67%)
Mar 10, 2011 0.8155 0.8227 0.7966 0.8068 89,919,976 -0.04(-4.57%)
Mar 09, 2011 0.8558 0.8569 0.8324 0.8455 49,917,940 -0.02(-2.02%)
Mar 08, 2011 0.8491 0.8753 0.8354 0.8629 66,231,644 +0.01(+1.04%)
Mar 07, 2011 0.9006 0.9021 0.8301 0.8540 70,742,464 -0.04(-3.98%)
Mar 04, 2011 0.9032 0.9032 0.8718 0.8894 56,280,092 -0.01(-1.48%)
Mar 03, 2011 0.8768 0.9075 0.8767 0.9028 68,311,808 +0.05(+5.97%)
Mar 02, 2011 0.8385 0.8693 0.8378 0.8520 58,684,284 +0.01(+1.41%)
Mar 01, 2011 0.8944 0.8944 0.8328 0.8401 63,213,864 -0.04(-4.81%)
Feb 28, 2011 0.8862 0.8949 0.8667 0.8826 53,637,796 +0.01(+0.73%)
Feb 25, 2011 0.8558 0.8798 0.8534 0.8762 54,973,216 +0.04(+4.28%)
Feb 24, 2011 0.8342 0.8485 0.8101 0.8402 1,318,946,304 +0.01(+1.42%)
Feb 23, 2011 0.8491 0.8582 0.8093 0.8284 99,940,760 -0.02(-2.47%)
Feb 22, 2011 0.8942 0.9012 0.8455 0.8493 123,768,344 -0.08(-8.81%)
Feb 18, 2011 0.9372 0.9410 0.9203 0.9314 65,943,760 -0.01(-0.57%)
Feb 17, 2011 0.9237 0.9417 0.9219 0.9367 44,611,224 -0.00(-0.09%)
Feb 16, 2011 0.9277 0.9449 0.9263 0.9375 72,578,392 +0.02(+1.85%)
Feb 15, 2011 0.9177 0.9225 0.9074 0.9205 47,939,004 -0.00(-0.26%)
Feb 14, 2011 0.9169 0.9271 0.9144 0.9229 30,706,152 +0.01(+0.63%)
Feb 11, 2011 0.8903 0.9176 0.8860 0.9171 48,635,652 +0.02(+2.05%)
Feb 10, 2011 0.8794 0.9005 0.8733 0.8987 73,080,880 +0.00(+0.49%)
Feb 09, 2011 0.8938 0.9017 0.8855 0.8943 67,071,192 -0.01(-0.61%)
Feb 08, 2011 0.8813 0.8998 0.8769 0.8998 68,895,072 +0.02(+2.13%)
Feb 07, 2011 0.8738 0.8946 0.8695 0.8810 53,382,996 +0.01(+1.45%)
Feb 04, 2011 0.8552 0.8698 0.8474 0.8684 69,926,512 +0.02(+1.80%)
Feb 03, 2011 0.8450 0.8576 0.8246 0.8530 67,654,464 +0.00(+0.39%)
Feb 02, 2011 0.8490 0.8585 0.8443 0.8497 47,366,600 -0.00(-0.45%)
Feb 01, 2011 0.8273 0.8592 0.8241 0.8535 104,641,296 +0.04(+5.55%)
Jan 31, 2011 0.8000 0.8147 0.7822 0.8086 82,280,480 +0.01(+1.48%)
Jan 28, 2011 0.8621 0.8638 0.7854 0.7968 130,916,520 -0.07(-7.54%)
Jan 27, 2011 0.8555 0.8690 0.8508 0.8618 57,266,004 +0.02(+1.93%)
Jan 26, 2011 0.8380 0.8534 0.8303 0.8455 51,447,716 +0.01(+1.55%)
Jan 25, 2011 0.8186 0.8337 0.8126 0.8326 49,409,328 +0.00(+0.35%)
Jan 24, 2011 0.8013 0.8305 0.7970 0.8297 44,457,160 +0.03(+4.13%)
Jan 21, 2011 0.8274 0.8323 0.7963 0.7968 53,920,048 -0.02(-2.28%)
Jan 20, 2011 0.8242 0.8263 0.7969 0.8155 97,451,240 -0.02(-2.25%)
Jan 19, 2011 0.8675 0.8675 0.8255 0.8342 77,120,320 -0.03(-3.35%)
Jan 18, 2011 0.8344 0.8657 0.8330 0.8631 71,030,248 +0.01(+0.80%)
Jan 14, 2011 0.8377 0.8565 0.8322 0.8563 31,516,370 +0.02(+2.17%)
Jan 13, 2011 0.8385 0.8432 0.8301 0.8381 67,596,792 +0.00(+0.32%)
Jan 12, 2011 0.8302 0.8360 0.8206 0.8355 68,971,120 +0.02(+2.03%)
Jan 11, 2011 0.8250 0.8268 0.8105 0.8189 56,530,844 +0.00(+0.46%)
Jan 10, 2011 0.7999 0.8192 0.7946 0.8151 44,257,468 +0.01(+1.12%)
Jan 07, 2011 0.8120 0.8134 0.7827 0.8061 78,393,120 -0.00(-0.23%)
Jan 06, 2011 0.8035 0.8098 0.7986 0.8079 53,745,048 +0.01(+0.90%)
Jan 05, 2011 0.7735 0.8010 0.7725 0.8007 63,204,580 +0.02(+2.48%)
Jan 04, 2011 0.7923 0.7925 0.7664 0.7813 67,641,824 -0.00(-0.16%)
Jan 03, 2011 0.7686 0.7979 0.7685 0.7825 68,659,632 +0.03(+4.52%)
Dec 31, 2010 0.7540 0.7540 0.7376 0.7487 25,064,840 -0.01(-0.92%)
Dec 30, 2010 0.7617 0.7619 0.7518 0.7556 14,781,656 -0.01(-0.75%)
Dec 29, 2010 0.7635 0.7656 0.7594 0.7613 23,384,948 +0.00(+0.60%)
Dec 28, 2010 0.7658 0.7665 0.7517 0.7568 32,630,766 -0.00(-0.43%)
Dec 27, 2010 0.7537 0.7645 0.7377 0.7601 32,990,052 +0.00(+0.04%)
Dec 23, 2010 0.7617 0.7647 0.7549 0.7598 18,954,422 -0.01(-0.76%)
Dec 22, 2010 0.7649 0.7688 0.7617 0.7657 22,209,322 +0.00(+0.11%)
Dec 21, 2010 0.7611 0.7652 0.7553 0.7648 17,276,112 +0.01(+1.65%)
Dec 20, 2010 0.7544 0.7604 0.7361 0.7524 64,873,412 +0.00(+0.27%)
Dec 17, 2010 0.7505 0.7569 0.7464 0.7504 31,514,198 +0.00(+0.30%)
Dec 16, 2010 0.7336 0.7520 0.7290 0.7481 44,295,392 +0.02(+2.09%)
Dec 15, 2010 0.7398 0.7536 0.7265 0.7328 49,150,780 -0.01(-1.02%)
Dec 14, 2010 0.7431 0.7505 0.7350 0.7404 39,536,392 +0.00(+0.42%)
Dec 13, 2010 0.7554 0.7554 0.7366 0.7373 41,622,776 -0.01(-1.17%)
Dec 10, 2010 0.7357 0.7474 0.7297 0.7461 45,352,308 +0.02(+2.10%)
Dec 09, 2010 0.7422 0.7423 0.7240 0.7307 51,572,152 +0.00(+0.11%)
Dec 08, 2010 0.7271 0.7318 0.7130 0.7299 48,043,296 +0.01(+1.38%)
Dec 07, 2010 0.7459 0.7460 0.7187 0.7200 84,568,128 +0.00(+0.09%)
Dec 06, 2010 0.7207 0.7235 0.7135 0.7193 50,940,292 -0.00(-0.18%)
Dec 03, 2010 0.7060 0.7229 0.7058 0.7206 90,238,672 +0.01(+0.84%)
Dec 02, 2010 0.6966 0.7177 0.6949 0.7146 67,949,360 +0.02(+3.04%)
Dec 01, 2010 0.6820 0.7039 0.6810 0.6936 106,389,920 +0.04(+6.36%)
Nov 30, 2010 0.6563 0.6649 0.6448 0.6521 103,235,560 -0.03(-3.80%)
Nov 29, 2010 0.6759 0.6835 0.6527 0.6779 90,784,024 -0.01(-1.39%)
Nov 26, 2010 0.6797 0.6927 0.6757 0.6874 30,682,450 -0.00(-0.63%)
Nov 24, 2010 0.6722 0.6918 0.6918 0.6918 66,673,984 +0.04(+5.84%)
Nov 23, 2010 0.6657 0.6676 0.6420 0.6536 95,585,688 -0.03(-4.72%)
Nov 22, 2010 0.6604 0.6860 0.6577 0.6860 75,830,128 +0.02(+2.64%)
Nov 19, 2010 0.6646 0.6734 0.6571 0.6684 48,042,112 +0.00(+0.24%)
Nov 18, 2010 0.6577 0.6800 0.6572 0.6668 71,310,920 +0.03(+4.65%)
Nov 17, 2010 0.6323 0.6467 0.6278 0.6372 57,165,072 +0.01(+0.95%)
Nov 16, 2010 0.6500 0.6614 0.6236 0.6312 93,415,360 -0.03(-4.96%)
Nov 15, 2010 0.6829 0.6857 0.6634 0.6642 61,294,384 -0.01(-1.07%)
Nov 12, 2010 0.6957 0.7039 0.6560 0.6714 112,263,120 -0.04(-5.09%)
Nov 11, 2010 0.6860 0.7099 0.6777 0.7074 62,664,960 -0.01(-1.68%)
Nov 10, 2010 0.7124 0.7220 0.6957 0.7195 47,884,688 +0.01(+1.53%)
Nov 09, 2010 0.7305 0.7330 0.6998 0.7086 62,724,612 -0.01(-1.62%)
Nov 08, 2010 0.7148 0.7240 0.7097 0.7203 53,194,564 +0.00(+0.25%)
Nov 05, 2010 0.7193 0.7228 0.7123 0.7185 58,645,668 +0.00(+0.12%)
Nov 04, 2010 0.7172 0.7261 0.7122 0.7176 57,553,984 +0.02(+3.54%)
Nov 03, 2010 0.6866 0.6933 0.6678 0.6931 59,227,752 +0.01(+1.45%)
Nov 02, 2010 0.6790 0.6887 0.6759 0.6832 35,032,980 +0.02(+3.03%)
Nov 01, 2010 0.6683 0.6818 0.6536 0.6631 43,826,680 +0.00(+0.23%)
Oct 29, 2010 0.6646 0.6723 0.6607 0.6616 41,532,904 -0.00(-0.48%)
Oct 28, 2010 0.6701 0.6705 0.6490 0.6647 55,430,864 +0.00(+0.57%)
Oct 27, 2010 0.6459 0.6626 0.6423 0.6610 58,035,928 +0.01(+1.63%)
Oct 25, 2010 0.6483 0.6614 0.6483 0.6503 39,687,888 +0.01(+1.52%)
Oct 22, 2010 0.6291 0.6420 0.6258 0.6406 30,199,320 +0.01(+1.95%)
Oct 21, 2010 0.6366 0.6435 0.6101 0.6283 56,419,048 +0.00(+0.70%)
Oct 20, 2010 0.6173 0.6378 0.6134 0.6240 48,066,996 +0.01(+2.08%)
Oct 19, 2010 0.6114 0.6260 0.5966 0.6113 65,476,828 -0.03(-3.98%)
Oct 18, 2010 0.6376 0.6431 0.6298 0.6366 44,729,140 +0.00(+0.00%)
Oct 15, 2010 0.6198 0.6366 0.6060 0.6366 61,517,976 +0.04(+6.38%)
Oct 14, 2010 0.6025 0.6060 0.5893 0.5984 41,018,764 -0.00(-0.56%)
Oct 13, 2010 0.5983 0.6091 0.5933 0.6018 49,800,220 +0.01(+2.43%)
Oct 12, 2010 0.5717 0.5906 0.5583 0.5875 50,254,312 +0.01(+2.08%)
Oct 11, 2010 0.5760 0.5835 0.5703 0.5755 19,609,392 +0.00(+0.20%)
Oct 08, 2010 0.5641 0.5785 0.5526 0.5744 35,779,996 +0.01(+2.01%)
Oct 07, 2010 0.5670 0.5674 0.5495 0.5630 40,603,976 +0.01(+0.98%)
Oct 06, 2010 0.5698 0.5734 0.5463 0.5576 45,514,472 -0.01(-2.55%)
Oct 05, 2010 0.5514 0.5749 0.5505 0.5722 56,495,288 +0.04(+7.44%)
Oct 04, 2010 0.5461 0.5517 0.5239 0.5325 63,693,436 -0.02(-3.47%)
Oct 01, 2010 0.5663 0.5686 0.5435 0.5516 60,326,152 -0.00(-0.31%)
Sep 30, 2010 0.5695 0.5795 0.5424 0.5534 91,284,336 -0.01(-1.35%)
Sep 29, 2010 0.5611 0.5687 0.5546 0.5610 32,839,544 -0.00(-0.81%)
Sep 28, 2010 0.5694 0.5694 0.5371 0.5655 75,212,488 +0.00(+0.25%)
Sep 27, 2010 0.5733 0.5763 0.5625 0.5641 49,943,220 -0.01(-1.14%)
Sep 24, 2010 0.5593 0.5741 0.5567 0.5706 65,074,288 +0.03(+5.66%)
Sep 23, 2010 0.5306 0.5564 0.5290 0.5401 70,505,440 -0.00(-0.30%)
Sep 22, 2010 0.5382 0.5523 0.5326 0.5417 49,761,504 -0.00(-0.47%)
Sep 21, 2010 0.5464 0.5569 0.5385 0.5443 89,430,232 -0.00(-0.32%)
Sep 20, 2010 0.5248 0.5488 0.5229 0.5460 54,283,484 +0.03(+5.21%)
Sep 17, 2010 0.5240 0.5240 0.5111 0.5189 59,057,888 +0.01(+2.49%)
Sep 15, 2010 0.4939 0.5088 0.4899 0.5063 34,802,476 +0.01(+1.70%)
Sep 14, 2010 0.4896 0.5055 0.4867 0.4979 43,580,376 +0.01(+1.26%)
Sep 13, 2010 0.4832 0.4952 0.4827 0.4917 43,040,756 +0.02(+4.41%)
Sep 10, 2010 0.4693 0.4734 0.4616 0.4709 32,872,332 +0.01(+1.08%)
Sep 09, 2010 0.4744 0.4751 0.4640 0.4659 46,464,732 +0.01(+1.27%)
Sep 08, 2010 0.4493 0.4674 0.4493 0.4601 58,572,192 +0.02(+3.53%)
Sep 07, 2010 0.4493 0.4547 0.4434 0.4444 50,072,004 -0.01(-2.43%)
Sep 03, 2010 0.4465 0.4555 0.4419 0.4555 69,681,392 +0.02(+5.09%)
Sep 02, 2010 0.4216 0.4334 0.4184 0.4334 27,921,148 +0.01(+3.43%)
Sep 01, 2010 0.4015 0.4229 0.4009 0.4190 66,665,888 +0.03(+8.38%)
Aug 31, 2010 0.3827 0.3947 0.3772 0.3866 80,466,272 -0.00(-0.49%)
Aug 30, 2010 0.3954 0.4059 0.3884 0.3885 54,078,852 -0.01(-3.24%)
Aug 27, 2010 0.3955 0.4033 0.3716 0.4015 98,996,032 +0.01(+3.31%)
Aug 26, 2010 0.4069 0.4076 0.3860 0.3887 68,391,008 -0.01(-3.26%)
Aug 25, 2010 0.3825 0.4066 0.3806 0.4018 74,135,424 +0.01(+3.00%)
Aug 24, 2010 0.4003 0.4033 0.3853 0.3901 74,469,232 -0.02(-5.74%)
Aug 23, 2010 0.4351 0.4377 0.4132 0.4138 55,648,332 -0.01(-2.76%)
Aug 20, 2010 0.4227 0.4288 0.4152 0.4256 45,562,272 -0.00(-0.34%)
Aug 19, 2010 0.4371 0.4416 0.4157 0.4270 52,615,444 -0.02(-3.68%)
Aug 18, 2010 0.4372 0.4523 0.4322 0.4434 36,585,672 +0.00(+0.90%)
Aug 17, 2010 0.4328 0.4507 0.4302 0.4394 61,747,492 +0.02(+3.80%)
Aug 16, 2010 0.4146 0.4318 0.4093 0.4233 49,077,896 +0.00(+0.57%)
Aug 13, 2010 0.4259 0.4308 0.4209 0.4209 29,788,482 -0.01(-1.99%)
Aug 12, 2010 0.4155 0.4356 0.4130 0.4295 75,051,512 -0.01(-2.82%)
Aug 11, 2010 0.4560 0.4563 0.4349 0.4419 79,677,784 -0.04(-8.23%)
Aug 10, 2010 0.4810 0.4883 0.4684 0.4816 81,263,656 -0.01(-2.12%)
Aug 09, 2010 0.4902 0.4962 0.4839 0.4920 44,036,444 +0.01(+1.75%)
Aug 06, 2010 0.4684 0.4856 0.4614 0.4836 78,561,208 -0.00(-0.47%)
Aug 05, 2010 0.4814 0.4875 0.4756 0.4858 34,180,492 -0.00(-0.59%)
Aug 04, 2010 0.4812 0.4901 0.4750 0.4887 41,607,960 +0.01(+2.89%)
Aug 03, 2010 0.4790 0.4806 0.4675 0.4750 32,909,268 -0.00(-1.03%)
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.