Skip to main content

DB Gold 2X ETN Powershares (NY: DGP )

72.46 -2.09 (-2.81%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.22 30.44 30.20 30.29 875,140 +0.56(+1.88%)
Apr 29, 2010 29.55 29.86 29.53 29.73 789,159 -0.04(-0.13%)
Apr 28, 2010 29.63 30.11 29.42 29.77 2,158,026 -0.16(-0.53%)
Apr 27, 2010 28.80 30.01 28.78 29.93 1,450 +0.93(+3.21%)
Apr 26, 2010 29.04 29.22 28.93 29.00 971,710 -0.20(-0.68%)
Apr 23, 2010 28.24 29.25 28.15 29.20 997,929 +0.68(+2.38%)
Apr 22, 2010 28.50 28.59 27.98 28.52 478,544 -0.25(-0.87%)
Apr 21, 2010 28.53 28.90 28.36 28.77 2,000 +0.43(+1.52%)
Apr 20, 2010 28.45 28.70 28.28 28.34 325,191 +0.19(+0.67%)
Apr 19, 2010 28.02 28.28 27.93 28.15 445,348 -0.05(-0.18%)
Apr 16, 2010 28.83 29.12 27.89 28.20 2,010,780 -1.22(-4.15%)
Apr 15, 2010 29.04 29.47 29.04 29.42 553,945 +0.31(+1.06%)
Apr 14, 2010 29.24 29.43 28.98 29.11 823,400 +0.18(+0.62%)
Apr 13, 2010 29.15 29.17 28.64 28.93 793,640 -0.19(-0.65%)
Apr 12, 2010 29.41 29.66 29.09 29.12 904,538 -0.29(-0.99%)
Apr 09, 2010 29.16 29.64 28.97 29.41 928,216 +0.49(+1.69%)
Apr 08, 2010 28.87 29.10 28.78 28.92 609,954 +0.10(+0.35%)
Apr 07, 2010 28.51 29.07 28.49 28.82 1,316,081 +0.70(+2.49%)
Apr 06, 2010 28.03 28.36 28.03 28.12 758,494 +0.11(+0.39%)
Apr 05, 2010 27.91 28.11 27.76 28.01 715,691 +0.26(+0.94%)
Apr 01, 2010 27.61 27.75 27.75 27.75 721,300 +0.65(+2.40%)
Mar 31, 2010 27.31 27.37 27.05 27.10 771,192 +0.50(+1.88%)
Mar 30, 2010 26.89 26.96 26.56 26.60 596,782 -0.39(-1.44%)
Mar 29, 2010 27.06 27.21 26.82 26.99 717,410 +0.08(+0.30%)
Mar 26, 2010 26.20 26.98 26.05 26.91 1,298,056 +0.88(+3.38%)
Mar 25, 2010 26.12 26.26 25.89 26.03 923,660 +0.23(+0.89%)
Mar 24, 2010 26.14 26.16 25.75 25.80 1,314,485 -0.98(-3.66%)
Mar 23, 2010 26.38 26.88 26.31 26.78 802,050 +0.26(+0.98%)
Mar 22, 2010 26.30 26.63 26.14 26.52 1,321,428 -0.27(-1.01%)
Mar 19, 2010 27.75 27.78 26.56 26.79 1,276,596 -1.03(-3.70%)
Mar 18, 2010 27.69 27.93 27.39 27.82 647,601 +0.41(+1.49%)
Mar 17, 2010 27.74 27.87 27.41 27.41 805,432 -0.44(-1.58%)
Mar 16, 2010 27.66 27.91 27.51 27.85 752,420 +1.05(+3.92%)
Mar 15, 2010 26.78 26.86 26.78 26.80 496,208 +0.19(+0.71%)
Mar 12, 2010 26.94 27.02 26.39 26.61 692,361 -0.35(-1.30%)
Mar 11, 2010 26.77 26.96 26.57 26.96 426,507 +0.11(+0.41%)
Mar 10, 2010 27.63 27.86 26.68 26.85 1,282,515 -0.67(-2.43%)
Mar 09, 2010 27.22 27.73 27.19 27.52 568,966 -0.08(-0.29%)
Mar 08, 2010 28.26 28.30 27.43 27.60 917,216 -0.48(-1.71%)
Mar 05, 2010 28.23 28.53 28.07 28.08 704,423 +0.01(+0.04%)
Mar 04, 2010 28.30 28.33 27.78 28.07 891,964 -0.39(-1.37%)
Mar 03, 2010 28.40 28.75 28.25 28.46 781,185 +0.29(+1.03%)
Mar 02, 2010 27.58 28.38 27.58 28.17 1,290,427 +0.79(+2.89%)
Mar 01, 2010 27.41 27.61 27.16 27.38 692,154 +0.01(+0.04%)
Feb 26, 2010 27.13 27.46 26.88 27.37 1,189,117 +0.55(+2.05%)
Feb 25, 2010 26.04 27.00 26.01 26.82 1,166,855 +0.43(+1.63%)
Feb 24, 2010 26.33 26.76 26.25 26.39 1,045,569 -0.24(-0.90%)
Feb 23, 2010 27.08 27.11 26.53 26.63 730,873 -0.59(-2.17%)
Feb 22, 2010 27.59 27.65 27.02 27.22 602,378 -0.20(-0.73%)
Feb 19, 2010 27.31 27.85 27.08 27.42 789,783 -0.23(-0.83%)
Feb 18, 2010 27.45 27.81 27.26 27.65 874,996 +0.38(+1.39%)
Feb 17, 2010 27.50 27.66 27.11 27.27 1,215,463 -0.17(-0.62%)
Feb 16, 2010 27.39 27.58 27.21 27.44 1,467,416 +1.22(+4.65%)
Feb 12, 2010 25.73 26.22 26.22 26.22 1,166,300 -0.06(-0.23%)
Feb 11, 2010 25.49 26.46 25.36 26.28 1,434,052 +1.01(+4.00%)
Feb 10, 2010 25.30 25.46 24.80 25.27 1,153,583 -0.18(-0.71%)
Feb 09, 2010 25.32 25.76 25.18 25.45 1,916,199 +0.66(+2.66%)
Feb 08, 2010 24.96 25.29 24.74 24.79 1,550,262 -0.22(-0.88%)
Feb 05, 2010 24.62 25.05 23.95 25.01 3,326,443 +0.10(+0.40%)
Feb 04, 2010 26.10 26.10 24.62 24.91 3,387,190 -2.09(-7.74%)
Feb 03, 2010 27.22 27.43 26.89 27.00 931,852 -0.25(-0.92%)
Feb 02, 2010 27.26 27.48 26.98 27.25 1,352,935 +0.45(+1.68%)
Feb 01, 2010 26.00 26.94 25.90 26.80 1,119,109 +1.12(+4.36%)
Jan 29, 2010 25.66 25.85 25.34 25.68 1,506,656 -0.25(-0.96%)
Jan 28, 2010 26.28 26.31 25.34 25.93 1,889,195 -0.04(-0.15%)
Jan 27, 2010 26.46 26.60 25.80 25.97 1,295,553 -0.53(-2.00%)
Jan 26, 2010 26.16 26.71 26.11 26.50 1,154,227 +0.04(+0.15%)
Jan 25, 2010 26.46 26.58 26.27 26.46 913,567 +0.18(+0.68%)
Jan 22, 2010 26.23 26.54 25.74 26.28 1,414,910 -0.09(-0.34%)
Jan 21, 2010 26.94 27.09 26.04 26.37 2,153,667 -0.78(-2.87%)
Jan 20, 2010 27.68 27.72 26.94 27.15 1,556,699 -1.33(-4.67%)
Jan 19, 2010 28.18 28.56 28.12 28.48 744,526 +0.33(+1.17%)
Jan 15, 2010 28.38 28.15 28.15 28.15 653,000 -0.58(-2.02%)
Jan 14, 2010 28.48 28.87 28.10 28.73 1,225,409 +0.28(+0.98%)
Jan 13, 2010 28.17 28.48 27.49 28.45 1,523,546 +0.47(+1.68%)
Jan 12, 2010 28.92 29.23 27.80 27.98 1,682,384 -1.18(-4.05%)
Jan 11, 2010 29.36 29.49 28.98 29.16 1,145,667 +0.74(+2.60%)
Jan 08, 2010 28.46 28.54 27.88 28.42 1,076,892 +0.30(+1.07%)
Jan 07, 2010 28.28 28.37 28.07 28.12 831,953 -0.33(-1.16%)
Jan 06, 2010 28.08 28.60 27.98 28.45 1,550,288 +0.84(+3.04%)
Jan 05, 2010 27.69 27.95 27.38 27.61 1,217,388 -0.05(-0.18%)
Jan 04, 2010 27.69 27.81 27.41 27.66 1,270,804 +1.22(+4.61%)
Dec 31, 2009 26.81 26.44 26.44 26.44 789,600 +0.19(+0.72%)
Dec 30, 2009 26.08 26.50 25.95 26.25 888,000 -0.25(-0.94%)
Dec 29, 2009 27.01 27.04 26.50 26.50 1,089,201 -0.60(-2.21%)
Dec 28, 2009 27.13 27.22 26.77 27.10 722,937 +0.11(+0.41%)
Dec 24, 2009 26.75 27.00 26.67 26.99 555,230 +0.92(+3.53%)
Dec 23, 2009 26.05 26.48 25.90 26.07 1,132,304 +0.26(+1.01%)
Dec 22, 2009 26.14 26.28 25.37 25.81 2,006,166 -0.90(-3.37%)
Dec 21, 2009 27.40 27.49 26.16 26.71 1,436,334 -0.61(-2.23%)
Dec 18, 2009 26.82 27.58 26.52 27.32 1,567,825 +0.84(+3.17%)
Dec 17, 2009 27.59 27.82 26.45 26.48 2,115,362 -2.01(-7.06%)
Dec 16, 2009 28.30 28.89 28.21 28.49 1,739,790 +0.53(+1.90%)
Dec 15, 2009 27.82 28.18 27.55 27.96 1,509,619 -0.03(-0.11%)
Dec 14, 2009 28.00 28.12 27.84 27.99 1,138,217 +0.47(+1.71%)
Dec 11, 2009 28.21 28.31 27.22 27.52 2,761,252 -0.81(-2.86%)
Dec 10, 2009 28.19 28.41 27.90 28.33 1,377,193 +0.02(+0.06%)
Dec 09, 2009 28.72 29.18 27.55 28.31 3,133,330 -0.02(-0.06%)
Dec 08, 2009 29.34 29.50 28.00 28.33 2,718,250 -1.17(-3.97%)
Dec 07, 2009 28.73 30.12 28.62 29.50 3,281,379 -0.40(-1.34%)
Dec 04, 2009 31.71 31.74 29.18 29.90 5,939,525 -2.65(-8.14%)
Dec 03, 2009 32.45 32.97 32.18 32.55 2,468,602 -0.23(-0.70%)
Dec 02, 2009 32.54 32.82 32.31 32.78 2,463,714 +0.95(+2.98%)
Dec 01, 2009 31.79 32.08 31.52 31.83 1,986,635 +0.90(+2.91%)
Nov 30, 2009 30.35 31.02 30.24 30.93 1,698,436 +0.32(+1.05%)
Nov 27, 2009 29.71 30.98 29.67 30.61 2,216,427 -0.77(-2.45%)
Nov 25, 2009 30.91 31.48 30.86 31.38 1,509,763 +0.90(+2.95%)
Nov 24, 2009 30.44 30.50 30.11 30.48 1,064,008 +0.21(+0.69%)
Nov 23, 2009 30.45 30.66 30.12 30.27 1,622,509 +0.70(+2.37%)
Nov 20, 2009 29.00 29.60 28.95 29.57 1,413,025 +0.26(+0.89%)
Nov 19, 2009 29.12 29.33 28.58 29.31 1,368,480 +0.00(+0.00%)
Nov 18, 2009 29.52 29.71 29.07 29.31 1,349,133 +0.14(+0.48%)
Nov 17, 2009 28.75 29.17 28.64 29.17 933,576 +0.15(+0.52%)
Nov 16, 2009 28.53 29.25 28.53 29.02 2,014,633 +0.89(+3.16%)
Nov 13, 2009 27.49 28.13 27.38 28.13 1,242,827 +0.73(+2.66%)
Nov 12, 2009 27.83 28.01 27.32 27.40 1,331,265 -0.66(-2.35%)
Nov 11, 2009 28.00 28.10 27.75 28.06 1,090,124 +0.63(+2.30%)
Nov 10, 2009 27.31 27.64 27.11 27.43 986,086 +0.04(+0.15%)
Nov 09, 2009 27.61 27.64 27.23 27.39 1,042,180 +0.39(+1.44%)
Nov 06, 2009 27.00 27.29 26.83 27.00 1,196,640 +0.20(+0.75%)
Nov 05, 2009 26.70 26.91 26.61 26.80 671,897 -0.03(-0.11%)
Nov 04, 2009 26.81 27.14 26.54 26.83 2,021,311 +0.31(+1.17%)
Nov 03, 2009 25.26 26.66 25.20 26.52 2,508,347 +1.19(+4.70%)
Nov 02, 2009 25.15 25.46 25.00 25.33 1,490,872 +0.72(+2.93%)
Oct 30, 2009 24.56 24.71 24.15 24.61 1,184,752 -0.11(-0.44%)
Oct 29, 2009 24.22 24.75 24.17 24.72 804,208 +0.93(+3.91%)
Oct 28, 2009 24.19 24.37 23.75 23.79 1,187,496 -0.52(-2.14%)
Oct 27, 2009 24.34 24.42 24.04 24.31 1,132,487 -0.05(-0.21%)
Oct 26, 2009 25.05 25.31 24.28 24.36 1,475,407 -0.73(-2.91%)
Oct 23, 2009 25.11 25.20 25.00 25.09 1,190,871 -0.20(-0.79%)
Oct 22, 2009 25.05 25.37 24.91 25.29 839,437 +0.09(+0.36%)
Oct 21, 2009 25.05 25.54 24.98 25.20 1,199,959 +0.12(+0.48%)
Oct 20, 2009 25.04 25.25 25.01 25.08 1,031,402 -0.40(-1.57%)
Oct 19, 2009 24.97 25.48 24.77 25.48 905,089 +0.50(+2.00%)
Oct 16, 2009 24.73 25.20 24.65 24.98 1,212,623 +0.18(+0.73%)
Oct 15, 2009 25.02 25.32 24.69 24.80 1,575,484 -0.60(-2.36%)
Oct 14, 2009 25.51 25.68 25.30 25.40 1,336,918 -0.06(-0.24%)
Oct 13, 2009 25.20 25.59 25.11 25.46 1,710,518 +0.33(+1.31%)
Oct 12, 2009 25.25 25.30 25.03 25.13 1,089,512 +0.32(+1.29%)
Oct 09, 2009 24.93 25.02 24.61 24.81 1,366,049 -0.37(-1.47%)
Oct 08, 2009 24.73 25.43 24.56 25.18 1,775,678 +0.61(+2.48%)
Oct 07, 2009 24.59 24.69 24.36 24.57 1,857,024 -0.07(-0.28%)
Oct 06, 2009 24.16 24.64 24.05 24.64 2,895,644 +1.22(+5.22%)
Oct 05, 2009 22.75 23.43 22.72 23.42 1,080,571 +0.74(+3.25%)
Oct 02, 2009 22.44 22.96 22.42 22.68 660,135 +0.17(+0.76%)
Oct 01, 2009 22.92 22.94 22.50 22.51 709,299 -0.40(-1.75%)
Sep 30, 2009 22.72 23.05 22.39 22.91 988,158 +0.60(+2.69%)
Sep 29, 2009 22.20 22.48 22.13 22.31 536,807 -0.14(-0.62%)
Sep 28, 2009 22.25 22.50 22.16 22.45 421,025 +0.26(+1.17%)
Sep 25, 2009 22.17 22.38 22.05 22.19 889,751 -0.19(-0.85%)
Sep 24, 2009 23.20 23.24 22.21 22.38 1,392,631 -0.69(-2.99%)
Sep 23, 2009 23.13 23.46 22.91 23.07 1,092,010 -0.28(-1.20%)
Sep 22, 2009 23.41 23.43 23.22 23.35 812,933 +0.54(+2.37%)
Sep 21, 2009 22.57 22.87 22.48 22.81 1,044,422 -0.13(-0.57%)
Sep 18, 2009 23.37 23.42 22.90 22.94 903,163 -0.25(-1.08%)
Sep 17, 2009 23.35 23.52 23.06 23.19 1,110,720 -0.13(-0.56%)
Sep 16, 2009 23.50 23.50 23.28 23.32 1,295,983 +0.34(+1.48%)
Sep 15, 2009 22.50 23.08 22.41 22.98 1,251,333 +0.40(+1.77%)
Sep 14, 2009 22.66 22.82 22.48 22.58 1,073,001 -0.35(-1.52%)
Sep 11, 2009 23.00 23.21 22.73 22.93 2,583,774 +0.49(+2.18%)
Sep 10, 2009 22.17 22.61 22.12 22.44 1,134,520 +0.20(+0.90%)
Sep 09, 2009 22.62 22.79 22.11 22.24 2,373,175 -0.13(-0.58%)
Sep 08, 2009 22.92 22.93 22.33 22.37 2,757,438 -0.06(-0.27%)
Sep 04, 2009 22.27 22.55 22.06 22.43 1,345,651 +0.11(+0.49%)
Sep 03, 2009 22.01 22.61 21.86 22.32 2,662,123 +0.47(+2.15%)
Sep 02, 2009 21.15 21.87 21.12 21.85 3,692,038 +1.05(+5.05%)
Sep 01, 2009 20.56 20.84 20.42 20.80 938,670 +0.22(+1.07%)
Aug 31, 2009 20.49 20.62 20.39 20.58 550,966 -0.21(-1.01%)
Aug 28, 2009 20.88 20.93 20.71 20.79 603,324 +0.29(+1.41%)
Aug 27, 2009 20.31 20.55 20.13 20.50 696,208 +0.16(+0.79%)
Aug 26, 2009 20.28 20.35 20.09 20.34 565,511 +0.00(+0.00%)
Aug 25, 2009 20.59 20.63 20.16 20.34 1,265,606 +0.24(+1.19%)
Aug 24, 2009 20.73 20.75 19.87 20.10 779,737 -0.61(-2.95%)
Aug 21, 2009 20.67 20.77 20.61 20.71 538,002 +0.61(+3.03%)
Aug 20, 2009 20.12 20.21 20.03 20.10 323,397 -0.11(-0.54%)
Aug 19, 2009 19.84 20.32 19.83 20.21 633,682 +0.24(+1.20%)
Aug 18, 2009 19.89 20.06 19.87 19.97 450,982 +0.20(+1.01%)
Aug 17, 2009 19.81 19.91 19.67 19.77 893,520 -0.67(-3.28%)
Aug 14, 2009 20.83 20.84 20.18 20.44 560,236 -0.29(-1.40%)
Aug 13, 2009 20.80 20.93 20.65 20.73 922,636 +0.28(+1.37%)
Aug 12, 2009 20.26 20.65 20.26 20.45 898,604 +0.07(+0.34%)
Aug 11, 2009 20.29 20.43 20.21 20.38 734,443 -0.03(-0.15%)
Aug 10, 2009 20.42 20.52 20.29 20.41 839,414 -0.38(-1.83%)
Aug 07, 2009 21.06 21.21 20.74 20.79 1,005,239 -0.38(-1.79%)
Aug 06, 2009 21.40 21.46 20.84 21.17 1,692,748 -0.05(-0.24%)
Aug 05, 2009 21.35 21.37 20.97 21.22 1,476,502 -0.01(-0.05%)
Aug 04, 2009 21.02 21.47 20.90 21.23 1,120,042 +0.41(+1.98%)
Aug 03, 2009 20.99 21.13 20.77 20.82 1,587,810 +0.15(+0.72%)
Jul 31, 2009 19.94 20.89 19.94 20.67 1,372,148 +0.84(+4.24%)
Jul 30, 2009 19.87 20.03 19.77 19.83 652,353 +0.12(+0.61%)
Jul 29, 2009 19.89 19.93 19.54 19.71 819,054 -0.36(-1.79%)
Jul 28, 2009 20.23 20.39 19.89 20.07 1,174,773 -0.69(-3.32%)
Jul 27, 2009 20.82 20.84 20.63 20.76 1,194,871 +0.11(+0.53%)
Jul 24, 2009 20.66 20.78 20.63 20.65 465 +0.05(+0.24%)
Jul 23, 2009 20.57 20.91 20.53 20.60 1,067,119 -0.02(-0.09%)
Jul 22, 2009 20.41 20.79 20.36 20.62 751,096 +0.08(+0.39%)
Jul 21, 2009 20.70 20.72 20.34 20.54 720,514 -0.11(-0.53%)
Jul 20, 2009 20.74 20.83 20.46 20.65 1,146,326 +0.63(+3.15%)
Jul 17, 2009 20.11 20.17 19.99 20.02 388,344 -0.03(-0.15%)
Jul 16, 2009 20.04 20.11 19.87 20.05 346,399 -0.10(-0.50%)
Jul 15, 2009 20.10 20.27 20.07 20.15 719,518 +0.60(+3.07%)
Jul 14, 2009 19.53 19.64 19.43 19.55 476,615 +0.26(+1.35%)
Jul 13, 2009 18.88 19.47 18.87 19.29 578,969 +0.30(+1.58%)
Jul 10, 2009 18.86 19.07 18.81 18.99 663,759 +0.02(+0.11%)
Jul 09, 2009 19.01 19.27 18.90 18.97 928,172 +0.15(+0.80%)
Jul 08, 2009 19.24 19.28 18.66 18.82 2,057,589 -0.64(-3.29%)
Jul 07, 2009 19.57 19.75 19.38 19.46 1,143,306 -0.06(-0.31%)
Jul 06, 2009 19.34 19.55 19.32 19.52 582,546 -0.22(-1.11%)
Jul 02, 2009 19.81 19.84 19.65 19.74 583,517 -0.45(-2.23%)
Jul 01, 2009 20.17 20.47 20.07 20.19 820,007 +0.48(+2.44%)
Jun 30, 2009 20.05 20.08 19.46 19.71 953,007 -0.40(-1.99%)
Jun 29, 2009 20.24 20.26 19.96 20.11 557,370 -0.13(-0.64%)
Jun 26, 2009 20.47 20.50 20.05 20.24 792,473 +0.02(+0.10%)
Jun 25, 2009 20.03 20.23 20.00 20.22 776,635 +0.37(+1.86%)
Jun 24, 2009 20.14 20.24 19.65 19.85 1,438,340 +0.25(+1.28%)
Jun 23, 2009 19.46 19.63 19.14 19.60 1,246,196 +0.19(+0.98%)
Jun 22, 2009 20.04 19.47 19.24 19.41 1,207,467 -0.63(-3.14%)
Jun 19, 2009 20.04 20.20 19.92 20.04 596,320 +0.15(+0.75%)
Jun 18, 2009 20.22 20.34 19.80 19.89 1,274,104 -0.35(-1.73%)
Jun 17, 2009 19.90 20.28 19.72 20.24 1,289,657 +0.20(+1.00%)
Jun 16, 2009 20.06 20.16 19.82 20.04 1,014,850 +0.34(+1.73%)
Jun 15, 2009 20.08 20.09 19.61 19.70 1,530,951 -0.55(-2.72%)
Jun 12, 2009 20.36 20.48 20.14 20.25 1,165,769 -0.65(-3.11%)
Jun 11, 2009 20.71 21.30 20.62 20.90 1,231,468 -0.08(-0.38%)
Jun 10, 2009 21.28 21.31 20.61 20.98 1,373,693 -0.03(-0.14%)
Jun 09, 2009 21.21 21.25 20.84 21.01 1,147,932 +0.11(+0.53%)
Jun 08, 2009 20.77 20.95 20.61 20.90 1,695,315 -0.06(-0.29%)
Jun 05, 2009 21.11 21.41 20.89 20.96 3,045,242 -1.12(-5.07%)
Jun 04, 2009 21.58 22.15 21.57 22.08 1,704,833 +0.80(+3.76%)
Jun 03, 2009 21.95 22.05 21.17 21.28 2,479,364 -0.90(-4.06%)
Jun 02, 2009 22.04 22.39 22.00 22.18 2,168,661 +0.33(+1.51%)
Jun 01, 2009 22.16 22.30 21.76 21.85 1,869,205 -0.20(-0.91%)
May 29, 2009 21.85 22.10 21.82 22.05 1,937,606 +0.82(+3.86%)
May 28, 2009 21.17 21.50 21.07 21.23 1,491,703 +0.30(+1.43%)
May 27, 2009 21.04 21.28 20.77 20.93 1,243,071 -0.08(-0.38%)
May 26, 2009 20.71 21.06 20.63 21.01 1,197,998 -0.14(-0.66%)
May 22, 2009 21.24 21.30 21.04 21.15 1,572,566 +0.09(+0.42%)
May 21, 2009 20.45 21.08 20.27 21.06 3,145,363 +0.65(+3.18%)
May 20, 2009 20.11 20.45 20.08 20.41 2,152,807 +0.56(+2.82%)
May 19, 2009 19.71 20.04 19.71 19.85 1,208,204 +0.22(+1.12%)
May 18, 2009 20.14 20.15 19.56 19.63 2,015,982 -0.50(-2.48%)
May 15, 2009 19.99 20.25 19.98 20.13 1,563,541 +0.20(+1.00%)
May 14, 2009 19.92 20.06 19.82 19.93 1,069,568 -0.01(-0.05%)
May 13, 2009 19.73 20.15 19.67 19.94 1,967,007 +0.06(+0.30%)
May 12, 2009 19.71 19.91 19.52 19.88 2,353,882 +0.45(+2.32%)
May 11, 2009 19.34 19.51 19.30 19.43 896,268 -0.11(-0.56%)
May 08, 2009 19.43 19.57 19.10 19.54 1,219,440 +0.26(+1.35%)
May 07, 2009 19.64 19.70 19.24 19.28 2,130,715 -0.06(-0.31%)
May 06, 2009 19.34 19.40 19.05 19.34 1,206,983 +0.52(+2.77%)
May 05, 2009 19.42 19.42 18.60 18.82 1,630,757 -0.08(-0.42%)
May 04, 2009 18.96 18.97 18.82 18.90 1,742,262 +0.65(+3.56%)
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.