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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.35 -0.23 (-0.33%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 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 (%)
May 31, 2012 0.9308 0.9377 0.9007 0.9207 85,566,536 -0.01(-1.43%)
May 30, 2012 0.9320 0.9442 0.9165 0.9341 64,202,500 -0.02(-2.43%)
May 29, 2012 0.9492 0.9713 0.9330 0.9573 72,832,920 +0.03(+3.72%)
May 25, 2012 0.9298 0.9343 0.9149 0.9229 32,223,446 -0.01(-0.57%)
May 24, 2012 0.9502 0.9525 0.9058 0.9282 79,736,336 -0.02(-1.80%)
May 23, 2012 0.9167 0.9525 0.8922 0.9452 83,313,360 +0.01(+0.56%)
May 22, 2012 0.9504 0.9630 0.9191 0.9399 99,499,744 -0.00(-0.36%)
May 21, 2012 0.8752 0.9456 0.8724 0.9434 106,325,408 +0.07(+8.41%)
May 18, 2012 0.9151 0.9211 0.8679 0.8702 145,249,920 -0.04(-4.01%)
May 17, 2012 0.9676 0.9719 0.9062 0.9066 134,203,096 -0.06(-6.15%)
May 16, 2012 0.9979 1.006 0.9609 0.9660 76,551,552 -0.02(-2.17%)
May 15, 2012 1.007 1.029 0.9818 0.9874 77,941,520 -0.01(-0.87%)
May 14, 2012 0.9998 1.020 0.9921 0.9961 84,699,816 -0.03(-2.76%)
May 11, 2012 1.013 1.058 1.013 1.024 49,550,568 -0.00(-0.10%)
May 10, 2012 1.046 1.047 1.014 1.025 837,010,368 -0.01(-1.02%)
May 09, 2012 1.006 1.049 0.9928 1.036 138,866,736 -0.01(-0.55%)
May 08, 2012 1.033 1.053 0.9912 1.042 142,441,232 -0.01(-1.10%)
May 07, 2012 1.032 1.069 1.031 1.053 108,752,688 +0.00(+0.14%)
May 04, 2012 1.104 1.109 1.051 1.052 93,980,760 -0.08(-7.34%)
May 03, 2012 1.176 1.178 1.127 1.135 51,817,740 -0.04(-3.11%)
May 02, 2012 1.145 1.176 1.139 1.172 39,761,752 +0.01(+0.66%)
May 01, 2012 1.151 1.202 1.149 1.164 53,933,216 +0.01(+0.57%)
Apr 30, 2012 1.171 1.179 1.155 1.157 49,545,868 -0.02(-2.08%)
Apr 27, 2012 1.176 1.194 1.158 1.182 54,058,852 +0.02(+1.71%)
Apr 26, 2012 1.140 1.170 1.137 1.162 73,406,680 +0.02(+1.79%)
Apr 25, 2012 1.123 1.144 1.118 1.142 78,517,160 +0.08(+7.94%)
Apr 24, 2012 1.070 1.082 1.044 1.058 66,815,908 -0.02(-1.76%)
Apr 23, 2012 1.076 1.080 1.046 1.077 72,203,272 -0.03(-2.52%)
Apr 20, 2012 1.133 1.148 1.101 1.104 88,114,608 -0.01(-1.08%)
Apr 19, 2012 1.142 1.183 1.102 1.116 102,630,224 -0.04(-3.23%)
Apr 18, 2012 1.152 1.174 1.143 1.154 66,048,756 -0.01(-0.73%)
Apr 17, 2012 1.111 1.173 1.105 1.162 97,450,896 +0.06(+5.89%)
Apr 16, 2012 1.152 1.153 1.086 1.098 103,291,824 -0.04(-3.15%)
Apr 13, 2012 1.175 1.176 1.132 1.133 94,448,664 -0.05(-4.52%)
Apr 12, 2012 1.155 1.192 1.152 1.187 91,859,448 +0.04(+3.35%)
Apr 11, 2012 1.163 1.171 1.140 1.148 86,968,184 +0.02(+1.45%)
Apr 10, 2012 1.187 1.202 1.121 1.132 151,146,688 -0.06(-4.83%)
Apr 09, 2012 1.171 1.205 1.166 1.189 74,137,032 -0.03(-2.30%)
Apr 05, 2012 1.189 1.220 1.186 1.217 79,680,104 +0.02(+1.83%)
Apr 04, 2012 1.217 1.220 1.174 1.196 105,692,400 -0.05(-4.08%)
Apr 03, 2012 1.252 1.263 1.225 1.246 86,298,664 +0.00(+0.01%)
Apr 02, 2012 1.206 1.252 1.200 1.246 64,586,672 +0.04(+3.05%)
Mar 30, 2012 1.233 1.235 1.195 1.209 65,107,404 -0.01(-0.70%)
Mar 29, 2012 1.213 1.230 1.191 1.218 88,737,224 -0.01(-1.03%)
Mar 28, 2012 1.247 1.262 1.209 1.231 98,076,680 -0.01(-1.17%)
Mar 27, 2012 1.242 1.261 1.241 1.245 92,349,512 +0.00(+0.38%)
Mar 26, 2012 1.201 1.240 1.199 1.240 81,682,608 +0.06(+5.22%)
Mar 23, 2012 1.185 1.186 1.158 1.179 81,138,432 -0.00(-0.14%)
Mar 22, 2012 1.166 1.189 1.166 1.180 109,752,408 -0.01(-0.60%)
Mar 21, 2012 1.189 1.208 1.183 1.188 80,664,088 -0.00(-0.03%)
Mar 20, 2012 1.163 1.192 1.154 1.188 95,004,416 +0.01(+0.55%)
Mar 19, 2012 1.162 1.189 1.154 1.182 98,900,024 +0.03(+2.18%)
Mar 16, 2012 1.165 1.165 1.149 1.156 71,249,360 -0.00(-0.22%)
Mar 15, 2012 1.160 1.166 1.143 1.159 101,346,200 +0.01(+0.77%)
Mar 14, 2012 1.141 1.162 1.129 1.150 125,222,936 +0.01(+1.12%)
Mar 13, 2012 1.096 1.138 1.088 1.137 98,645,888 +0.06(+5.63%)
Mar 12, 2012 1.074 1.081 1.061 1.077 78,045,984 +0.00(+0.16%)
Mar 09, 2012 1.068 1.082 1.066 1.075 79,823,736 +0.01(+1.21%)
Mar 08, 2012 1.047 1.072 1.041 1.062 64,273,676 +0.03(+3.17%)
Mar 07, 2012 1.021 1.036 1.016 1.029 96,467,200 +0.02(+2.27%)
Mar 06, 2012 1.007 1.013 0.9901 1.007 110,995,976 -0.03(-2.87%)
Mar 05, 2012 1.069 1.072 1.026 1.036 125,942,800 -0.03(-3.12%)
Mar 02, 2012 1.069 1.080 1.060 1.070 85,672,288 -0.00(-0.30%)
Mar 01, 2012 1.060 1.075 1.050 1.073 120,744,376 +0.03(+2.43%)
Feb 29, 2012 1.065 1.075 1.038 1.047 137,095,920 -0.01(-1.31%)
Feb 28, 2012 1.033 1.061 1.030 1.061 98,907,144 +0.03(+2.99%)
Feb 27, 2012 1.008 1.040 0.9962 1.031 95,217,800 +0.00(+0.48%)
Feb 24, 2012 1.024 1.032 1.019 1.026 69,345,872 +0.01(+0.97%)
Feb 23, 2012 1.000 1.019 0.9856 1.016 108,218,504 +0.02(+1.90%)
Feb 22, 2012 1.004 1.013 0.9920 0.9968 64,594,188 -0.01(-1.32%)
Feb 21, 2012 1.006 1.023 0.9911 1.010 84,679,688 +0.01(+0.85%)
Feb 17, 2012 1.011 1.014 0.9886 1.002 83,447,696 -0.01(-0.85%)
Feb 16, 2012 0.9727 1.014 0.9647 1.010 129,909,032 +0.04(+4.18%)
Feb 15, 2012 1.006 1.022 0.9665 0.9697 197,759,984 -0.02(-2.23%)
Feb 14, 2012 0.9777 0.9919 0.9678 0.9919 89,432,760 +0.01(+0.87%)
Feb 13, 2012 0.9789 0.9877 0.9665 0.9833 81,933,776 +0.03(+2.70%)
Feb 10, 2012 0.9577 0.9656 0.9476 0.9575 100,367,648 -0.02(-2.14%)
Feb 09, 2012 0.9676 0.9816 0.9513 0.9784 78,587,096 +0.02(+2.22%)
Feb 08, 2012 0.9430 0.9572 0.9328 0.9572 79,782,488 +0.02(+1.66%)
Feb 07, 2012 0.9351 0.9480 0.9223 0.9415 67,063,120 +0.00(+0.43%)
Feb 06, 2012 0.9278 0.9376 0.9213 0.9375 67,405,688 -0.00(-0.10%)
Feb 03, 2012 0.9275 0.9416 0.9226 0.9384 79,943,832 +0.04(+3.98%)
Feb 02, 2012 0.9021 0.9106 0.8914 0.9025 74,656,280 +0.01(+1.03%)
Feb 01, 2012 0.8868 0.9030 0.8785 0.8933 90,534,960 +0.02(+2.46%)
Jan 31, 2012 0.8813 0.8864 0.8558 0.8719 101,911,544 +0.00(+0.35%)
Jan 30, 2012 0.8453 0.8724 0.8354 0.8689 86,899,928 +0.00(+0.16%)
Jan 27, 2012 0.8540 0.8712 0.8526 0.8674 86,984,304 +0.01(+0.99%)
Jan 26, 2012 0.8793 0.8840 0.8468 0.8589 96,388,056 -0.01(-1.06%)
Jan 25, 2012 0.8626 0.8744 0.8434 0.8681 104,342,880 +0.03(+3.82%)
Jan 24, 2012 0.8301 0.8434 0.8256 0.8362 49,154,228 -0.00(-0.55%)
Jan 23, 2012 0.8408 0.8590 0.8269 0.8409 70,923,896 -0.00(-0.01%)
Jan 20, 2012 0.8334 0.8417 0.8319 0.8410 41,318,904 -0.00(-0.44%)
Jan 19, 2012 0.8398 0.8488 0.8361 0.8447 116,835,024 +0.02(+2.00%)
Jan 18, 2012 0.8022 0.8289 0.7977 0.8281 110,170,264 +0.03(+3.97%)
Jan 17, 2012 0.7974 0.8070 0.7885 0.7965 66,459,288 +0.02(+2.68%)
Jan 13, 2012 0.7725 0.7766 0.7560 0.7757 79,937,992 -0.01(-1.15%)
Jan 12, 2012 0.7816 0.7875 0.7639 0.7846 79,505,504 +0.01(+1.19%)
Jan 11, 2012 0.7701 0.7804 0.7618 0.7754 70,705,176 +0.01(+0.70%)
Jan 10, 2012 0.7790 0.7851 0.7648 0.7701 81,010,320 +0.02(+2.05%)
Jan 09, 2012 0.7673 0.7685 0.7470 0.7546 78,990,608 -0.01(-0.84%)
Jan 06, 2012 0.7552 0.7666 0.7459 0.7610 106,915,184 +0.01(+1.03%)
Jan 05, 2012 0.7314 0.7556 0.7228 0.7532 71,503,488 +0.02(+2.46%)
Jan 04, 2012 0.7230 0.7387 0.7137 0.7351 61,668,628 +0.05(+6.96%)
Dec 30, 2011 0.6943 0.6979 0.6869 0.6873 59,564,528 -0.01(-0.82%)
Dec 29, 2011 0.6816 0.6946 0.6759 0.6930 69,776,488 +0.01(+1.95%)
Dec 28, 2011 0.7005 0.7031 0.6730 0.6797 103,196,952 -0.02(-3.21%)
Dec 27, 2011 0.6943 0.7096 0.6914 0.7023 72,006,616 +0.01(+0.77%)
Dec 23, 2011 0.6832 0.6970 0.6792 0.6969 57,158,516 +0.03(+5.09%)
Dec 21, 2011 0.6801 0.6801 0.6389 0.6631 176,949,872 -0.03(-4.16%)
Dec 20, 2011 0.6657 0.6941 0.6657 0.6919 137,859,312 +0.06(+8.88%)
Dec 19, 2011 0.6625 0.6668 0.6306 0.6355 102,574,632 -0.02(-2.77%)
Dec 16, 2011 0.6562 0.6813 0.6518 0.6536 144,748,032 +0.01(+1.25%)
Dec 15, 2011 0.6690 0.6692 0.6423 0.6455 158,109,616 -0.01(-0.78%)
Dec 14, 2011 0.6742 0.6763 0.6391 0.6506 211,195,248 -0.03(-4.65%)
Dec 13, 2011 0.7196 0.7281 0.6735 0.6823 119,314,344 -0.02(-3.38%)
Dec 12, 2011 0.7076 0.7083 0.6874 0.7062 110,530,048 -0.02(-3.28%)
Dec 09, 2011 0.7033 0.7366 0.7015 0.7302 101,116,496 +0.03(+4.74%)
Dec 08, 2011 0.7197 0.7363 0.6928 0.6971 133,846,976 -0.04(-5.09%)
Dec 07, 2011 0.7278 0.7440 0.7054 0.7345 79,380,168 +0.00(+0.15%)
Dec 06, 2011 0.7426 0.7481 0.7268 0.7334 72,109,888 -0.01(-0.77%)
Dec 05, 2011 0.7500 0.7547 0.7278 0.7391 97,507,480 +0.02(+3.28%)
Dec 02, 2011 0.7438 0.7443 0.7149 0.7156 66,496,780 -0.01(-0.95%)
Dec 01, 2011 0.7081 0.7281 0.7063 0.7225 94,530,672 +0.02(+2.14%)
Nov 30, 2011 0.6895 0.7097 0.6837 0.7073 124,822,496 +0.07(+10.98%)
Nov 29, 2011 0.6471 0.6632 0.6324 0.6374 120,624,584 -0.01(-1.81%)
Nov 28, 2011 0.6314 0.6520 0.6310 0.6491 135,268,704 +0.06(+10.33%)
Nov 25, 2011 0.5954 0.6155 0.5883 0.5883 63,656,988 -0.01(-2.27%)
Nov 23, 2011 0.6316 0.6334 0.6015 0.6020 159,924,464 -0.04(-6.65%)
Nov 22, 2011 0.6337 0.6519 0.6235 0.6448 165,200,240 +0.01(+0.87%)
Nov 21, 2011 0.6524 0.6537 0.6194 0.6393 140,251,568 -0.04(-5.81%)
Nov 18, 2011 0.6953 0.6975 0.6751 0.6787 121,695,328 -0.02(-2.40%)
Nov 17, 2011 0.7414 0.7420 0.6813 0.6954 229,694,816 -0.05(-6.88%)
Nov 16, 2011 0.7687 0.7866 0.7430 0.7467 124,561,240 -0.04(-4.93%)
Nov 15, 2011 0.7552 0.7952 0.7521 0.7855 113,385,864 +0.02(+3.21%)
Nov 14, 2011 0.7696 0.7820 0.7522 0.7610 58,282,680 -0.01(-1.70%)
Nov 11, 2011 0.7538 0.7817 0.7504 0.7741 88,378,040 +0.04(+5.61%)
Nov 10, 2011 0.7576 0.7592 0.7127 0.7330 91,664,176 -0.00(-0.41%)
Nov 09, 2011 0.7732 0.7773 0.7301 0.7360 114,449,288 -0.08(-10.34%)
Nov 08, 2011 0.8113 0.8257 0.7846 0.8209 106,083,048 +0.03(+3.33%)
Nov 07, 2011 0.7773 0.7960 0.7531 0.7945 114,905,128 +0.02(+2.22%)
Nov 04, 2011 0.7778 0.7876 0.7542 0.7772 81,665,984 -0.01(-1.55%)
Nov 03, 2011 0.7623 0.7930 0.7359 0.7894 146,456,736 +0.05(+6.09%)
Nov 02, 2011 0.7471 0.7532 0.7237 0.7441 125,525,840 +0.02(+2.46%)
Nov 01, 2011 0.7304 0.7470 0.7134 0.7262 202,390,080 -0.06(-7.74%)
Oct 31, 2011 0.8061 0.8160 0.7856 0.7872 81,381,384 -0.04(-4.96%)
Oct 28, 2011 0.8103 0.8315 0.8103 0.8282 65,565,320 +0.00(+0.33%)
Oct 27, 2011 0.8172 0.8390 0.7933 0.8255 170,192,304 +0.06(+8.06%)
Oct 26, 2011 0.7784 0.7830 0.7204 0.7639 197,685,184 -0.00(-0.40%)
Oct 25, 2011 0.8044 0.8059 0.7601 0.7670 103,428,928 -0.05(-5.67%)
Oct 24, 2011 0.7742 0.8192 0.7717 0.8131 101,580,152 +0.05(+6.25%)
Oct 21, 2011 0.7613 0.7796 0.7451 0.7652 97,247,504 +0.03(+3.56%)
Oct 20, 2011 0.7467 0.7505 0.7061 0.7390 104,671,608 -0.01(-1.27%)
Oct 19, 2011 0.7840 0.7892 0.7415 0.7485 124,806,960 -0.05(-5.77%)
Oct 18, 2011 0.7637 0.8072 0.7417 0.7943 145,111,776 +0.03(+3.63%)
Oct 17, 2011 0.7922 0.7997 0.7537 0.7665 563,824,704 -0.04(-4.63%)
Oct 14, 2011 0.7906 0.8037 0.7776 0.8037 98,661,216 +0.04(+5.51%)
Oct 13, 2011 0.7373 0.7645 0.7348 0.7617 96,400,328 +0.02(+2.68%)
Oct 12, 2011 0.7518 0.7657 0.7394 0.7418 133,412,008 +0.01(+1.61%)
Oct 11, 2011 0.7098 0.7351 0.7064 0.7301 103,524,688 +0.02(+2.14%)
Oct 10, 2011 0.6813 0.7148 0.6785 0.7148 111,721,776 +0.07(+10.26%)
Oct 07, 2011 0.6600 0.6697 0.6358 0.6483 148,574,096 -0.01(-2.06%)
Oct 06, 2011 0.6472 0.6619 0.6196 0.6619 235,171,904 +0.03(+5.14%)
Oct 05, 2011 0.5811 0.6353 0.5676 0.6296 268,105,776 +0.04(+7.60%)
Oct 04, 2011 0.5344 0.5886 0.5181 0.5851 354,902,208 +0.03(+6.08%)
Oct 03, 2011 0.5815 0.6098 0.5507 0.5515 211,420,992 -0.05(-7.84%)
Sep 30, 2011 0.6232 0.6375 0.5964 0.5984 148,277,712 -0.05(-7.77%)
Sep 29, 2011 0.7025 0.7042 0.6142 0.6489 173,501,104 -0.02(-2.96%)
Sep 28, 2011 0.7117 0.7254 0.6667 0.6687 138,665,536 -0.03(-4.71%)
Sep 27, 2011 0.7167 0.7339 0.6884 0.7018 133,448,512 +0.02(+3.06%)
Sep 26, 2011 0.6688 0.6846 0.6247 0.6809 127,249,080 +0.02(+3.39%)
Sep 23, 2011 0.6224 0.6667 0.6211 0.6586 134,726,992 +0.02(+3.12%)
Sep 22, 2011 0.6537 0.6715 0.6075 0.6387 172,836,736 -0.07(-9.73%)
Sep 21, 2011 0.7571 0.7685 0.7069 0.7075 120,788,000 -0.04(-5.09%)
Sep 20, 2011 0.7671 0.7854 0.7407 0.7454 123,153,160 -0.01(-1.42%)
Sep 19, 2011 0.7275 0.7678 0.7084 0.7561 127,302,504 +0.00(+0.25%)
Sep 16, 2011 0.7408 0.7573 0.7357 0.7542 126,877,432 +0.02(+2.61%)
Sep 15, 2011 0.7274 0.7385 0.7054 0.7350 121,186,864 +0.03(+4.54%)
Sep 14, 2011 0.6857 0.7268 0.6648 0.7031 120,362,536 +0.03(+4.32%)
Sep 13, 2011 0.6563 0.6789 0.6472 0.6740 144,248,176 +0.03(+3.88%)
Sep 12, 2011 0.6047 0.6502 0.6034 0.6488 123,248,128 +0.02(+3.75%)
Sep 09, 2011 0.6571 0.6643 0.6128 0.6253 106,998,480 -0.04(-6.58%)
Sep 08, 2011 0.6680 0.6980 0.6634 0.6694 102,550,888 -0.01(-1.38%)
Sep 07, 2011 0.6585 0.6793 0.6531 0.6788 82,392,480 +0.05(+7.56%)
Sep 06, 2011 0.5866 0.6339 0.5823 0.6311 87,613,952 -0.00(-0.02%)
Sep 02, 2011 0.6405 0.6505 0.6204 0.6312 79,420,424 -0.05(-7.00%)
Sep 01, 2011 0.7030 0.7192 0.6748 0.6787 101,923,320 -0.02(-2.82%)
Aug 31, 2011 0.7072 0.7237 0.6802 0.6984 132,123,632 +0.00(+0.58%)
Aug 30, 2011 0.6732 0.7065 0.6621 0.6944 117,951,872 +0.01(+2.04%)
Aug 29, 2011 0.6470 0.6829 0.6470 0.6805 116,674,672 +0.05(+8.51%)
Aug 26, 2011 0.5796 0.6343 0.5617 0.6272 114,757,832 +0.04(+7.22%)
Aug 25, 2011 0.6131 0.6218 0.5784 0.5849 78,570,376 -0.03(-4.80%)
Aug 24, 2011 0.5971 0.6179 0.5811 0.6144 101,582,424 +0.01(+2.36%)
Aug 23, 2011 0.5456 0.6007 0.5393 0.6003 147,333,984 +0.07(+12.38%)
Aug 22, 2011 0.5666 0.5678 0.5298 0.5342 111,547,080 +0.00(+0.90%)
Aug 19, 2011 0.5417 0.5825 0.5277 0.5294 148,034,656 -0.03(-5.61%)
Aug 18, 2011 0.6025 0.6027 0.5427 0.5608 169,286,768 -0.10(-14.50%)
Aug 17, 2011 0.6708 0.6868 0.6356 0.6560 109,344,648 -0.01(-1.62%)
Aug 16, 2011 0.6658 0.6846 0.6407 0.6668 77,615,072 -0.02(-2.57%)
Aug 15, 2011 0.6643 0.6846 0.6552 0.6844 78,050,240 +0.03(+4.31%)
Aug 12, 2011 0.6543 0.6677 0.6315 0.6561 129,023,472 +0.02(+2.54%)
Aug 11, 2011 0.5890 0.6592 0.5819 0.6398 147,531,040 +0.07(+12.84%)
Aug 10, 2011 0.5998 0.6278 0.5637 0.5670 166,706,352 -0.08(-11.79%)
Aug 09, 2011 0.6162 0.6448 0.5417 0.6428 219,665,472 +0.08(+13.70%)
Aug 08, 2011 0.6254 0.6594 0.5641 0.5654 197,939,024 -0.12(-17.57%)
Aug 05, 2011 0.7246 0.7336 0.6285 0.6859 163,834,208 -0.02(-2.21%)
Aug 04, 2011 0.7784 0.7822 0.7011 0.7014 150,494,400 -0.11(-13.61%)
Aug 03, 2011 0.7933 0.8159 0.7527 0.8118 90,461,064 +0.02(+2.59%)
Aug 02, 2011 0.8433 0.8548 0.7880 0.7913 91,186,864 -0.06(-7.59%)
Aug 01, 2011 0.8995 0.9041 0.8249 0.8563 101,701,632 -0.01(-1.35%)
Jul 29, 2011 0.8550 0.8950 0.8428 0.8680 77,192,080 -0.01(-0.97%)
Jul 28, 2011 0.8735 0.9092 0.8632 0.8765 63,568,748 +0.00(+0.53%)
Jul 27, 2011 0.9263 0.9280 0.8653 0.8719 74,197,272 -0.07(-7.59%)
Jul 26, 2011 0.9352 0.9549 0.9307 0.9435 53,246,688 +0.01(+0.55%)
Jul 25, 2011 0.9205 0.9532 0.9160 0.9383 41,266,672 -0.01(-0.59%)
Jul 22, 2011 0.9323 0.9475 0.9120 0.9439 47,316,924 +0.03(+3.11%)
Jul 21, 2011 0.9000 0.9300 0.8855 0.9155 67,599,976 +0.02(+2.03%)
Jul 20, 2011 0.9245 0.9250 0.8936 0.8973 55,167,980 -0.01(-1.40%)
Jul 19, 2011 0.8756 0.9113 0.8754 0.9100 74,232,488 +0.06(+7.05%)
Jul 18, 2011 0.8514 0.8611 0.8259 0.8501 43,598,596 -0.01(-1.65%)
Jul 15, 2011 0.8599 0.8643 0.8421 0.8643 49,660,716 +0.03(+3.98%)
Jul 14, 2011 0.8685 0.8796 0.8214 0.8313 63,591,700 -0.03(-3.44%)
Jul 13, 2011 0.8685 0.8867 0.8518 0.8609 59,136,984 +0.01(+1.33%)
Jul 12, 2011 0.8696 0.8752 0.8483 0.8495 51,846,032 -0.02(-2.44%)
Jul 11, 2011 0.8920 0.9050 0.8611 0.8708 69,767,584 -0.05(-5.36%)
Jul 08, 2011 0.9042 0.9204 0.8895 0.9201 75,237,256 -0.01(-0.83%)
Jul 07, 2011 0.9113 0.9356 0.9081 0.9278 55,174,608 +0.04(+4.05%)
Jul 06, 2011 0.8801 0.8954 0.8714 0.8917 41,125,708 +0.01(+1.07%)
Jul 05, 2011 0.8727 0.8851 0.8671 0.8823 37,756,080 +0.01(+1.44%)
Jul 01, 2011 0.8340 0.8730 0.8268 0.8698 39,522,752 +0.04(+4.63%)
Jun 30, 2011 0.8092 0.8337 0.8078 0.8313 46,591,520 +0.03(+3.80%)
Jun 29, 2011 0.7979 0.8047 0.7834 0.8008 35,243,824 +0.01(+1.25%)
Jun 28, 2011 0.7624 0.7913 0.7596 0.7909 29,710,446 +0.03(+4.49%)
Jun 27, 2011 0.7253 0.7669 0.7212 0.7570 38,278,692 +0.04(+4.86%)
Jun 24, 2011 0.7507 0.7530 0.7183 0.7219 48,452,468 -0.04(-5.27%)
Jun 23, 2011 0.7171 0.7630 0.7104 0.7620 59,683,336 +0.02(+2.77%)
Jun 22, 2011 0.7485 0.7616 0.7410 0.7415 32,034,750 -0.02(-2.25%)
Jun 21, 2011 0.7204 0.7600 0.7108 0.7586 38,270,088 +0.05(+6.67%)
Jun 20, 2011 0.7126 0.7183 0.6950 0.7112 24,366,902 +0.01(+1.33%)
Jun 17, 2011 0.7271 0.7299 0.6957 0.7019 46,352,620 -0.01(-0.74%)
Jun 16, 2011 0.7175 0.7243 0.6895 0.7071 43,882,008 -0.01(-1.40%)
Jun 15, 2011 0.7380 0.7512 0.7122 0.7171 46,020,832 -0.04(-5.46%)
Jun 14, 2011 0.7479 0.7649 0.7476 0.7586 30,145,214 +0.03(+3.72%)
Jun 13, 2011 0.7340 0.7426 0.7240 0.7314 30,387,676 +0.00(+0.07%)
Jun 10, 2011 0.7556 0.7608 0.7298 0.7309 28,697,372 -0.04(-4.59%)
Jun 09, 2011 0.7630 0.7770 0.7559 0.7660 22,696,482 +0.00(+0.44%)
Jun 08, 2011 0.7741 0.7782 0.7561 0.7627 48,171,424 -0.02(-2.15%)
Jun 07, 2011 0.7901 0.7992 0.7781 0.7795 28,852,484 -0.00(-0.58%)
Jun 06, 2011 0.8070 0.8099 0.7831 0.7840 27,565,392 -0.02(-2.42%)
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.