Ultra Oil & Gas ETF (NY: DIG )

85.25 USD +1.16 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 88.83 88.90 85.40 85.60 1,743,747 -1.55(-1.78%)
Aug 28, 2008 90.88 90.88 84.69 87.15 3,120,188 -1.63(-1.84%)
Aug 27, 2008 89.00 90.10 87.86 88.78 2,721,554 +1.98(+2.28%)
Aug 26, 2008 85.45 87.92 84.82 86.80 2,366,267 +2.99(+3.57%)
Aug 25, 2008 86.27 87.39 83.07 83.81 2,545,955 -2.69(-3.11%)
Aug 22, 2008 88.00 88.43 84.43 86.50 2,067,035 -2.66(-2.98%)
Aug 21, 2008 87.70 90.32 86.33 89.16 4,213,094 +3.96(+4.65%)
Aug 20, 2008 83.02 85.85 80.88 85.20 4,816,072 +4.43(+5.48%)
Aug 19, 2008 76.20 81.22 76.11 80.77 4,635,731 +4.32(+5.65%)
Aug 18, 2008 80.49 81.11 76.00 76.45 5,523,185 -2.14(-2.72%)
Aug 15, 2008 80.25 80.29 76.87 78.59 3,783,409 -2.66(-3.27%)
Aug 14, 2008 82.92 83.54 79.20 81.25 3,658,735 -1.52(-1.84%)
Aug 13, 2008 78.65 83.94 78.39 82.77 4,348,636 +4.49(+5.74%)
Aug 12, 2008 80.32 80.68 78.13 78.28 3,112,064 -0.79(-1.00%)
Aug 11, 2008 80.03 80.61 76.06 79.07 2,855,965 +0.07(+0.09%)
Aug 08, 2008 79.17 80.24 75.89 79.00 2,384,898 -1.60(-1.99%)
Aug 07, 2008 84.36 84.65 80.12 80.60 2,281,108 -1.90(-2.30%)
Aug 06, 2008 79.74 82.78 78.83 82.50 2,968,763 +3.34(+4.22%)
Aug 05, 2008 77.15 80.00 75.98 79.16 3,285,540 +0.57(+0.73%)
Aug 04, 2008 87.66 87.66 76.90 78.59 4,007,530 -8.01(-9.25%)
Aug 01, 2008 85.81 90.48 85.54 86.60 2,486,632 -0.15(-0.17%)
Jul 31, 2008 91.05 91.85 86.75 86.75 2,151,757 -6.37(-6.84%)
Jul 30, 2008 83.86 93.43 82.97 93.12 3,278,004 +8.09(+9.51%)
Jul 29, 2008 85.03 85.85 82.00 85.03 2,582,581 -0.84(-0.98%)
Jul 28, 2008 87.25 89.27 85.66 85.87 1,981,553 -0.62(-0.72%)
Jul 25, 2008 85.43 88.90 84.64 86.49 2,051,495 +0.99(+1.16%)
Jul 24, 2008 87.60 89.18 81.92 85.50 3,730,400 -0.85(-0.98%)
Jul 23, 2008 91.76 93.47 85.10 86.35 2,294,373 -7.18(-7.68%)
Jul 22, 2008 95.79 97.77 91.80 93.53 1,494,996 -4.20(-4.30%)
Jul 21, 2008 94.71 98.00 92.10 97.73 1,595,869 +5.06(+5.46%)
Jul 18, 2008 90.91 94.72 90.09 92.67 2,080,185 +1.67(+1.84%)
Jul 17, 2008 94.29 96.44 86.30 91.00 2,695,168 -2.33(-2.50%)
Jul 16, 2008 97.43 97.43 90.31 93.33 1,871,302 -4.17(-4.28%)
Jul 15, 2008 105.99 105.99 97.00 97.50 1,754,395 -8.83(-8.30%)
Jul 14, 2008 105.06 108.26 103.31 106.33 1,259,921 +1.70(+1.62%)
Jul 11, 2008 108.18 108.92 101.50 104.63 2,233,112 -1.50(-1.41%)
Jul 10, 2008 101.33 106.29 98.24 106.13 1,377,385 +6.11(+6.11%)
Jul 09, 2008 105.29 108.22 100.00 100.02 1,578,849 -4.96(-4.72%)
Jul 08, 2008 105.33 105.55 99.26 104.98 1,864,780 -2.70(-2.51%)
Jul 07, 2008 110.51 114.38 105.40 107.68 1,482,998 -5.67(-5.00%)
Jul 04, 2008 116.12 117.31 109.44 113.35 1,051,170 +0.00(+0.00%)
Jul 03, 2008 116.12 117.31 109.44 113.35 1,051,170 -2.06(-1.78%)
Jul 02, 2008 122.76 125.70 114.98 115.41 1,187,317 -6.55(-5.37%)
Jul 01, 2008 120.39 122.27 117.84 121.96 1,383,342 +1.12(+0.93%)
Jun 30, 2008 119.29 121.95 119.05 120.84 820,231 +3.54(+3.02%)
Jun 27, 2008 116.14 118.88 115.67 117.30 1,173,184 +2.06(+1.79%)
Jun 26, 2008 119.01 119.63 113.00 115.24 1,073,510 -2.20(-1.87%)
Jun 25, 2008 118.65 119.72 112.52 117.44 928,236 -1.15(-0.97%)
Jun 24, 2008 120.74 121.35 118.26 118.59 678,880 -4.11(-3.35%)
Jun 23, 2008 113.69 122.70 113.69 122.70 752,733 +8.55(+7.49%)
Jun 20, 2008 118.26 118.50 113.38 114.15 712,002 -1.86(-1.60%)
Jun 19, 2008 122.76 123.46 115.79 116.01 943,105 -5.00(-4.13%)
Jun 18, 2008 120.06 121.77 117.94 121.01 745,746 -0.34(-0.28%)
Jun 17, 2008 116.02 121.69 115.92 121.35 1,009,184 +4.55(+3.90%)
Jun 16, 2008 117.58 118.73 116.40 116.80 660,691 +1.33(+1.15%)
Jun 13, 2008 112.51 116.91 112.37 115.47 773,383 +0.66(+0.57%)
Jun 12, 2008 116.26 116.35 113.27 114.81 1,137,661 -3.45(-2.92%)
Jun 11, 2008 118.13 119.70 115.46 118.26 790,036 +2.05(+1.76%)
Jun 10, 2008 117.63 121.31 113.10 116.21 875,718 -4.96(-4.09%)
Jun 09, 2008 116.85 122.54 116.85 121.17 811,235 +5.17(+4.46%)
Jun 06, 2008 122.97 126.24 115.51 116.00 1,262,332 -3.40(-2.85%)
Jun 05, 2008 110.57 119.40 110.54 119.40 1,004,225 +10.29(+9.43%)
Jun 04, 2008 110.70 113.35 108.72 109.11 1,033,721 -2.82(-2.52%)
Jun 03, 2008 114.51 118.15 111.47 111.93 788,042 -4.04(-3.48%)
Jun 02, 2008 113.92 118.40 113.77 115.97 571,540 +0.97(+0.84%)
May 30, 2008 115.14 116.39 113.95 115.00 537,541 +1.28(+1.13%)
May 29, 2008 117.27 118.41 113.40 113.72 901,247 -5.72(-4.79%)
May 28, 2008 113.74 119.90 112.48 119.44 900,425 +3.92(+3.39%)
May 27, 2008 115.61 116.41 113.34 115.52 609,639 -1.43(-1.22%)
May 26, 2008 122.93 123.12 115.52 116.95 0 +0.00(+0.00%)
May 23, 2008 122.93 123.12 115.52 116.95 776,827 -4.55(-3.74%)
May 22, 2008 123.75 125.99 120.30 121.50 833,628 -2.48(-2.00%)
May 21, 2008 126.97 131.08 123.85 123.98 1,240,852 -3.18(-2.50%)
May 20, 2008 125.98 128.18 124.72 127.16 636,657 +1.81(+1.44%)
May 19, 2008 123.67 126.91 121.97 125.35 641,436 +2.79(+2.28%)
May 16, 2008 118.90 122.56 118.34 122.56 742,435 +6.27(+5.39%)
May 15, 2008 114.89 116.50 111.88 116.29 851,382 +3.52(+3.12%)
May 14, 2008 114.66 116.81 112.77 112.77 590,595 -2.35(-2.04%)
May 13, 2008 111.75 115.40 110.17 115.12 575,313 +2.72(+2.42%)
May 12, 2008 111.40 112.67 109.33 112.40 588,037 -0.75(-0.66%)
May 09, 2008 114.16 114.20 110.32 113.15 469,347 -1.06(-0.93%)
May 08, 2008 109.94 114.25 109.87 114.21 519,646 +4.21(+3.83%)
May 07, 2008 113.69 113.77 109.74 110.00 596,299 -3.19(-2.82%)
May 06, 2008 107.89 116.01 107.89 113.19 546,856 +5.05(+4.67%)
May 05, 2008 105.69 109.71 105.69 108.14 240,958 +2.67(+2.53%)
May 02, 2008 104.50 106.82 104.28 105.47 425,325 +2.79(+2.72%)
May 01, 2008 104.52 104.53 98.75 102.68 692,263 -5.47(-5.06%)
Apr 30, 2008 106.77 109.80 105.94 108.15 535,083 +2.14(+2.02%)
Apr 29, 2008 108.21 109.40 106.01 106.01 391,783 -3.60(-3.29%)
Apr 28, 2008 110.77 112.30 109.33 109.61 223,016 -0.83(-0.75%)
Apr 25, 2008 109.95 110.44 107.56 110.44 316,477 +2.83(+2.63%)
Apr 24, 2008 110.22 110.69 105.73 107.61 594,591 -4.86(-4.32%)
Apr 23, 2008 113.56 113.61 110.58 112.47 617,889 -1.77(-1.55%)
Apr 22, 2008 113.24 115.92 113.08 114.24 400,625 +0.17(+0.15%)
Apr 21, 2008 111.85 114.47 110.96 114.07 339,055 +1.60(+1.42%)
Apr 18, 2008 107.48 112.66 106.52 112.47 820,157 +4.34(+4.01%)
Apr 17, 2008 106.79 109.40 106.24 108.13 430,103 +0.34(+0.32%)
Apr 16, 2008 104.24 108.00 102.41 107.79 386,696 +5.53(+5.41%)
Apr 15, 2008 101.77 102.40 99.78 102.26 350,081 +1.82(+1.81%)
Apr 14, 2008 96.79 101.07 96.79 100.44 346,018 +3.53(+3.64%)
Apr 11, 2008 98.51 99.65 96.77 96.91 418,577 -2.84(-2.85%)
Apr 10, 2008 99.29 100.49 97.59 99.75 279,391 -0.14(-0.14%)
Apr 09, 2008 99.15 101.54 98.89 99.89 322,893 +1.13(+1.14%)
Apr 08, 2008 96.64 99.71 96.19 98.76 350,359 +1.36(+1.40%)
Apr 07, 2008 98.73 100.43 96.74 97.40 503,195 +0.59(+0.61%)
Apr 04, 2008 94.96 98.52 94.96 96.81 607,410 +2.05(+2.16%)
Apr 03, 2008 94.61 96.96 92.81 94.76 437,949 +0.06(+0.06%)
Apr 02, 2008 91.50 96.00 90.50 94.70 464,040 +2.95(+3.22%)
Apr 01, 2008 88.22 91.86 87.05 91.75 250,649 +2.93(+3.30%)
Mar 31, 2008 87.88 90.64 86.84 88.82 259,182 +1.06(+1.21%)
Mar 28, 2008 90.28 90.48 87.19 87.76 148,130 -0.68(-0.77%)
Mar 27, 2008 91.22 92.83 88.24 88.44 220,650 -0.95(-1.06%)
Mar 26, 2008 86.09 90.46 86.09 89.39 182,600 +3.47(+4.04%)
Mar 25, 2008 84.98 86.76 83.89 85.92 95,800 -2.80(-3.16%)
Mar 24, 2008 87.50 91.00 85.55 88.72 185,100 +3.22(+3.77%)
Mar 21, 2008 84.51 87.02 81.46 85.50 300,252 +0.00(+0.00%)
Mar 20, 2008 84.51 87.02 81.46 85.50 300,052 -0.70(-0.81%)
Mar 19, 2008 93.84 95.80 85.99 86.20 256,254 -9.49(-9.92%)
Mar 18, 2008 93.00 95.75 91.91 95.69 182,150 +6.58(+7.38%)
Mar 17, 2008 89.69 92.36 86.40 89.11 320,097 -6.04(-6.35%)
Mar 14, 2008 98.00 98.99 91.86 95.15 303,825 -2.85(-2.91%)
Mar 13, 2008 94.00 98.56 91.83 98.00 329,404 +2.99(+3.15%)
Mar 12, 2008 97.37 98.51 94.86 95.01 179,110 -2.72(-2.78%)
Mar 11, 2008 94.80 98.06 92.84 97.73 152,134 +8.11(+9.05%)
Mar 10, 2008 91.53 93.16 89.52 89.62 131,846 -2.49(-2.70%)
Mar 07, 2008 93.75 95.12 90.05 92.11 189,235 -3.76(-3.92%)
Mar 06, 2008 100.65 100.71 95.84 95.87 127,593 -4.29(-4.28%)
Mar 05, 2008 97.30 100.72 97.30 100.16 161,931 +2.78(+2.85%)
Mar 04, 2008 97.88 100.12 93.71 97.38 220,860 -2.84(-2.83%)
Mar 03, 2008 97.17 102.14 97.01 100.22 134,849 +1.98(+2.02%)
Feb 29, 2008 102.01 102.95 97.31 98.24 149,466 -6.37(-6.09%)
Feb 28, 2008 103.00 105.51 102.85 104.61 71,931 +2.92(+2.87%)
Feb 27, 2008 102.47 103.65 101.41 101.69 86,875 -1.78(-1.72%)
Feb 26, 2008 99.44 104.11 98.80 103.47 137,375 +2.92(+2.90%)
Feb 25, 2008 98.00 101.11 96.10 100.55 79,396 +4.91(+5.13%)
Feb 22, 2008 95.59 96.00 91.50 95.64 70,100 +1.55(+1.65%)
Feb 21, 2008 99.89 99.89 92.84 94.09 126,195 -4.07(-4.15%)
Feb 20, 2008 95.75 99.05 93.98 98.16 96,489 +2.31(+2.41%)
Feb 19, 2008 93.67 96.75 93.67 95.85 82,065 +4.85(+5.33%)
Feb 18, 2008 90.92 91.47 87.98 91.00 0 +0.00(+0.00%)
Feb 15, 2008 90.92 91.47 87.98 91.00 64,050 +0.56(+0.62%)
Feb 14, 2008 92.10 93.77 90.19 90.44 114,970 -1.02(-1.12%)
Feb 13, 2008 87.57 91.71 87.57 91.46 108,107 +4.47(+5.13%)
Feb 12, 2008 87.02 90.25 85.68 86.99 155,754 +0.09(+0.11%)
Feb 11, 2008 81.50 86.94 81.50 86.90 149,997 +4.23(+5.12%)
Feb 08, 2008 80.60 83.15 80.60 82.67 85,250 +2.57(+3.21%)
Feb 07, 2008 78.01 81.98 77.28 80.10 69,410 +1.47(+1.87%)
Feb 06, 2008 83.39 83.39 78.25 78.63 87,250 -2.77(-3.40%)
Feb 05, 2008 85.57 85.57 81.40 81.40 123,463 -6.18(-7.06%)
Feb 04, 2008 87.29 88.80 85.87 87.58 92,067 +0.27(+0.31%)
Feb 01, 2008 86.31 88.72 85.40 87.31 73,098 +1.90(+2.22%)
Jan 31, 2008 83.00 86.40 81.25 85.41 142,000 +0.38(+0.45%)
Jan 30, 2008 86.00 89.91 84.71 85.03 174,300 -1.54(-1.78%)
Jan 29, 2008 87.39 87.54 84.90 86.57 84,900 +1.13(+1.32%)
Jan 28, 2008 81.68 85.51 79.64 85.44 97,781 +3.02(+3.66%)
Jan 25, 2008 87.06 89.59 81.00 82.42 144,310 -2.20(-2.60%)
Jan 24, 2008 80.50 85.89 80.50 84.62 181,684 +4.37(+5.45%)
Jan 23, 2008 76.82 80.25 69.54 80.25 253,650 -0.07(-0.09%)
Jan 22, 2008 75.17 81.55 70.10 80.32 155,120 -3.73(-4.44%)
Jan 21, 2008 83.74 85.82 79.15 84.05 0 +0.00(+0.00%)
Jan 18, 2008 83.74 85.82 79.15 84.05 108,235 +0.75(+0.90%)
Jan 17, 2008 91.21 93.58 83.20 83.30 125,844 -7.00(-7.75%)
Jan 16, 2008 95.74 96.00 88.68 90.30 137,684 -6.44(-6.66%)
Jan 15, 2008 100.91 104.00 96.20 96.74 110,525 -7.18(-6.91%)
Jan 14, 2008 103.00 104.40 102.31 103.93 79,000 +3.49(+3.47%)
Jan 11, 2008 102.30 104.09 100.19 100.44 54,020 -3.28(-3.16%)
Jan 10, 2008 101.71 104.32 100.65 103.72 95,600 -1.03(-0.98%)
Jan 09, 2008 100.81 105.06 100.72 104.75 80,910 +2.52(+2.47%)
Jan 08, 2008 106.50 107.18 101.00 102.23 48,570 -3.76(-3.55%)
Jan 07, 2008 106.92 108.20 102.41 105.99 71,900 -1.10(-1.03%)
Jan 04, 2008 110.92 111.57 106.75 107.09 41,695 -6.42(-5.66%)
Jan 03, 2008 112.39 114.00 112.36 113.51 62,644 +2.03(+1.82%)
Jan 02, 2008 112.07 112.37 109.88 111.48 100,500 +1.88(+1.72%)
Jan 01, 2008 112.35 112.41 109.54 109.60 26,650 +0.00(+0.00%)
Dec 31, 2007 112.35 112.41 109.54 109.60 26,650 -2.72(-2.42%)
Dec 28, 2007 112.00 113.08 111.05 112.32 20,219 +1.71(+1.54%)
Dec 27, 2007 112.76 112.82 110.38 110.61 27,400 -2.33(-2.06%)
Dec 26, 2007 110.69 113.32 110.50 112.94 21,000 +2.79(+2.53%)
Dec 24, 2007 109.07 110.65 109.00 110.15 34,000 +1.15(+1.06%)
Dec 21, 2007 106.06 109.44 106.06 109.00 45,200 +5.05(+4.86%)
Dec 20, 2007 103.11 103.95 101.33 103.95 70,500 -5.72(-5.22%)
Dec 19, 2007 110.10 111.12 108.57 109.67 48,780 +1.45(+1.34%)
Dec 18, 2007 107.50 111.75 104.72 108.22 63,100 +2.55(+2.41%)
Dec 17, 2007 108.78 108.89 104.82 105.67 66,000 -4.94(-4.47%)
Dec 14, 2007 112.13 113.26 110.46 110.61 30,000 -3.49(-3.06%)
Dec 13, 2007 112.56 114.10 110.34 114.10 71,900 +1.11(+0.98%)
Dec 12, 2007 110.93 114.50 110.56 112.99 66,900 +5.19(+4.81%)
Dec 11, 2007 113.90 114.25 107.16 107.80 94,200 -5.16(-4.57%)
Dec 10, 2007 111.51 113.00 111.26 112.96 25,300 +1.66(+1.49%)
Dec 07, 2007 112.82 112.82 109.38 111.30 48,800 -0.60(-0.54%)
Dec 06, 2007 104.96 111.90 104.96 111.90 185,559 +6.05(+5.72%)
Dec 05, 2007 105.00 107.34 104.17 105.85 56,700 +3.68(+3.60%)
Dec 04, 2007 104.90 104.90 101.89 102.17 35,419 -1.83(-1.76%)
Dec 03, 2007 104.58 104.58 102.17 104.00 25,750 +0.74(+0.72%)
Nov 30, 2007 102.36 103.87 101.30 103.26 53,700 +0.65(+0.63%)
Nov 29, 2007 97.77 103.66 97.50 102.61 66,860 +2.99(+3.00%)
Nov 28, 2007 100.00 100.63 97.22 99.62 69,710 +2.46(+2.53%)
Nov 27, 2007 97.79 97.79 93.28 97.16 66,400 -1.45(-1.47%)
Nov 26, 2007 105.90 105.90 98.00 98.61 89,705 -4.33(-4.21%)
Nov 23, 2007 101.00 103.90 100.88 102.94 21,700 +2.82(+2.82%)
Nov 21, 2007 104.02 104.02 100.10 100.12 87,630 -3.25(-3.14%)
Nov 20, 2007 97.20 105.34 97.20 103.37 52,460 +5.52(+5.64%)
Nov 19, 2007 100.00 100.30 97.33 97.85 118,600 -2.58(-2.57%)
Nov 16, 2007 100.00 101.67 98.59 100.43 61,300 +3.11(+3.20%)
Nov 15, 2007 100.59 102.23 95.85 97.32 78,600 -4.82(-4.72%)
Nov 14, 2007 104.66 106.22 101.87 102.14 47,720 -0.31(-0.30%)
Nov 13, 2007 97.58 103.04 96.20 102.45 89,100 +4.33(+4.41%)
Nov 12, 2007 104.95 104.95 98.00 98.12 137,624 -8.41(-7.89%)
Nov 09, 2007 111.28 111.28 106.49 106.53 80,709 -4.75(-4.27%)
Nov 08, 2007 108.14 114.00 107.50 111.28 84,685 +2.76(+2.54%)
Nov 07, 2007 115.00 115.34 108.34 108.52 68,200 -6.52(-5.67%)
Nov 06, 2007 112.90 115.11 111.51 115.04 34,200 +5.48(+5.00%)
Nov 05, 2007 107.50 110.42 105.00 109.56 60,600 -0.74(-0.67%)
Nov 02, 2007 109.89 111.13 106.98 110.30 41,500 +1.32(+1.21%)
Nov 01, 2007 110.32 114.20 105.99 108.98 97,400 -4.99(-4.38%)
Oct 31, 2007 111.20 114.40 109.72 113.97 99,100 +4.88(+4.47%)
Oct 30, 2007 113.65 114.16 109.02 109.09 107,500 -7.62(-6.53%)
Oct 29, 2007 116.26 117.35 115.61 116.71 55,200 +2.35(+2.06%)
Oct 26, 2007 115.01 115.95 113.46 114.36 79,100 +1.86(+1.65%)
Oct 25, 2007 110.84 113.00 109.79 112.50 44,800 +1.71(+1.54%)
Oct 24, 2007 108.49 111.33 107.10 110.79 41,400 +1.92(+1.76%)
Oct 23, 2007 108.26 110.09 105.73 108.87 69,800 +2.01(+1.88%)
Oct 22, 2007 106.33 107.30 103.76 106.86 106,900 -2.95(-2.69%)
Oct 19, 2007 117.45 117.45 109.18 109.81 88,300 -10.44(-8.68%)
Oct 18, 2007 118.64 120.25 118.00 120.25 30,900 +0.79(+0.66%)
Oct 17, 2007 121.20 121.48 116.50 119.46 52,100 -0.64(-0.53%)
Oct 16, 2007 119.79 121.02 119.02 120.10 27,400 +0.32(+0.27%)
Oct 15, 2007 120.69 121.21 118.78 119.78 57,900 +2.46(+2.10%)
Oct 12, 2007 116.00 118.00 115.59 117.32 40,800 +1.44(+1.24%)
Oct 11, 2007 118.45 120.17 113.42 115.88 84,600 -0.50(-0.43%)
Oct 10, 2007 111.55 117.17 111.22 116.38 47,500 +2.80(+2.47%)
Oct 09, 2007 110.48 113.75 110.40 113.58 51,100 +3.89(+3.55%)
Oct 08, 2007 109.80 110.36 109.15 109.69 37,900 -2.01(-1.80%)
Oct 05, 2007 111.45 112.30 110.10 111.70 48,600 +0.74(+0.67%)
Oct 04, 2007 109.96 111.50 107.47 110.96 55,300 +0.78(+0.71%)
Oct 03, 2007 110.79 111.14 108.67 110.18 32,100 -1.76(-1.57%)
Oct 02, 2007 113.03 113.03 109.82 111.94 62,000 -2.69(-2.35%)
Oct 01, 2007 111.49 114.82 111.00 114.63 30,900 +3.23(+2.90%)
Sep 28, 2007 113.83 114.91 110.87 111.40 51,800 -1.45(-1.28%)
Sep 27, 2007 112.71 113.39 111.39 112.85 21,100 +2.38(+2.15%)
Sep 26, 2007 112.11 112.56 108.10 110.47 48,000 +0.21(+0.19%)
Sep 25, 2007 111.85 111.85 108.21 110.26 72,800 -1.89(-1.69%)
Sep 24, 2007 114.35 114.55 111.73 112.15 70,400 -2.20(-1.92%)
Sep 21, 2007 114.02 115.61 114.02 114.35 52,700 +1.24(+1.10%)
Sep 20, 2007 112.00 113.67 111.44 113.11 43,900 +1.02(+0.91%)
Sep 19, 2007 112.79 114.47 111.52 112.09 105,700 +2.67(+2.44%)
Sep 18, 2007 104.72 111.19 101.92 109.42 67,400 +4.57(+4.36%)
Sep 17, 2007 105.01 106.01 103.75 104.85 34,600 +0.35(+0.33%)
Sep 14, 2007 103.30 105.86 103.30 104.50 31,200 +0.58(+0.56%)
Sep 13, 2007 103.78 105.12 103.67 103.92 71,900 +1.37(+1.34%)
Sep 12, 2007 101.30 103.78 101.30 102.55 105,100 +1.72(+1.70%)
Sep 11, 2007 98.07 101.54 96.55 100.83 66,500 +3.28(+3.36%)
Sep 10, 2007 98.79 99.16 94.23 97.55 62,500 -1.56(-1.57%)
Sep 07, 2007 99.21 100.45 97.77 99.11 61,500 -2.89(-2.83%)
Sep 06, 2007 102.58 103.00 100.45 102.00 77,800 +1.35(+1.34%)
Sep 05, 2007 100.33 100.89 99.00 100.65 41,300 -0.26(-0.26%)
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.