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

Materials Alphadex ETF FT (NY: FXZ )

70.48 +0.49 (+0.70%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Nov 30, 2009 14.63 14.63 14.41 14.53 32,512 +0.06(+0.40%)
Nov 27, 2009 14.74 14.74 14.25 14.47 23,217 -0.33(-2.25%)
Nov 25, 2009 14.63 14.80 14.58 14.80 31,716 +0.23(+1.55%)
Nov 24, 2009 14.63 14.63 14.47 14.58 33,611 -0.04(-0.28%)
Nov 23, 2009 14.77 14.88 14.58 14.62 55,198 +0.11(+0.72%)
Nov 20, 2009 14.35 14.53 14.26 14.51 44,404 +0.04(+0.28%)
Nov 19, 2009 14.51 14.51 14.31 14.47 99,408 -0.25(-1.69%)
Nov 18, 2009 14.74 14.79 14.63 14.72 88,406 -0.03(-0.18%)
Nov 17, 2009 14.63 14.75 14.51 14.75 65,377 +0.04(+0.29%)
Nov 16, 2009 14.46 14.77 14.46 14.71 56,796 +0.39(+2.71%)
Nov 13, 2009 14.24 14.38 14.10 14.32 107,573 +0.19(+1.37%)
Nov 12, 2009 14.30 14.42 14.12 14.12 24,471 -0.24(-1.69%)
Nov 11, 2009 14.44 14.49 14.29 14.37 156,003 +0.12(+0.85%)
Nov 10, 2009 14.22 14.31 14.09 14.25 51,575 -0.06(-0.40%)
Nov 09, 2009 14.09 14.30 14.09 14.30 49,444 +0.37(+2.67%)
Nov 06, 2009 13.78 14.06 13.78 13.93 16,492 +0.07(+0.47%)
Nov 05, 2009 13.58 13.87 13.58 13.87 15,541 +0.31(+2.26%)
Nov 04, 2009 13.69 13.83 13.56 13.56 32,921 +0.01(+0.06%)
Nov 03, 2009 13.26 13.57 13.09 13.55 22,981 +0.30(+2.24%)
Nov 02, 2009 13.29 13.50 13.08 13.25 25,403 +0.01(+0.07%)
Oct 30, 2009 13.65 13.65 13.13 13.24 259,264 -0.43(-3.11%)
Oct 29, 2009 13.37 13.75 13.37 13.67 24,266 +0.39(+2.90%)
Oct 28, 2009 13.80 13.84 13.24 13.28 59,077 -0.60(-4.31%)
Oct 27, 2009 14.08 14.12 13.79 13.88 48,574 -0.19(-1.38%)
Oct 26, 2009 14.63 14.63 14.06 14.08 41,056 -0.31(-2.17%)
Oct 23, 2009 14.45 14.45 14.37 14.39 17,111 -0.29(-1.99%)
Oct 22, 2009 14.50 14.70 14.26 14.68 32,510 +0.18(+1.25%)
Oct 21, 2009 14.62 14.84 14.50 14.50 31,605 -0.23(-1.56%)
Oct 20, 2009 14.56 14.73 14.56 14.73 20,416 -0.17(-1.14%)
Oct 19, 2009 14.80 14.94 14.80 14.90 13,151 +0.14(+0.93%)
Oct 16, 2009 14.77 14.83 14.69 14.76 8,127 -0.24(-1.61%)
Oct 15, 2009 14.96 15.02 14.80 15.01 39,827 +0.11(+0.70%)
Oct 14, 2009 14.76 14.92 14.69 14.90 11,973 +0.34(+2.33%)
Oct 13, 2009 14.49 14.59 14.34 14.56 36,764 +0.03(+0.22%)
Oct 12, 2009 14.63 14.65 14.46 14.53 15,218 +0.05(+0.33%)
Oct 09, 2009 14.54 14.54 14.38 14.48 15,032 -0.02(-0.17%)
Oct 08, 2009 14.33 14.54 14.29 14.50 12,668 +0.36(+2.51%)
Oct 07, 2009 14.08 14.18 14.02 14.15 7,086 +0.05(+0.34%)
Oct 06, 2009 14.09 14.24 13.96 14.10 27,991 +0.19(+1.33%)
Oct 05, 2009 13.65 13.95 13.65 13.91 35,058 +0.37(+2.70%)
Oct 02, 2009 13.52 13.70 13.37 13.55 28,478 -0.23(-1.66%)
Oct 01, 2009 14.02 14.06 13.77 13.78 47,534 -0.49(-3.46%)
Sep 30, 2009 14.27 14.48 14.20 14.27 7,997 -0.18(-1.22%)
Sep 29, 2009 14.43 14.56 14.42 14.45 9,252 +0.06(+0.45%)
Sep 28, 2009 14.09 14.45 14.09 14.38 3,776 +0.31(+2.24%)
Sep 25, 2009 14.13 14.29 14.02 14.07 12,030 -0.21(-1.47%)
Sep 24, 2009 14.50 14.51 14.18 14.28 20,103 -0.28(-1.94%)
Sep 23, 2009 14.80 14.86 14.55 14.56 22,842 -0.19(-1.26%)
Sep 22, 2009 14.68 14.82 14.68 14.75 5,208 +0.19(+1.28%)
Sep 21, 2009 14.52 14.57 14.39 14.56 14,814 -0.15(-0.99%)
Sep 18, 2009 14.80 14.80 14.58 14.71 37,683 -0.02(-0.16%)
Sep 17, 2009 14.79 14.94 14.70 14.73 32,239 +0.10(+0.72%)
Sep 16, 2009 14.59 14.83 14.52 14.63 59,444 +0.18(+1.23%)
Sep 15, 2009 14.25 14.46 14.25 14.45 15,003 +0.33(+2.35%)
Sep 14, 2009 13.76 14.12 13.70 14.12 12,536 +0.19(+1.33%)
Sep 11, 2009 14.04 14.04 13.83 13.93 5,303 +0.09(+0.64%)
Sep 10, 2009 13.49 13.84 13.48 13.84 13,844 +0.27(+2.02%)
Sep 09, 2009 13.52 13.62 13.40 13.57 36,280 +0.12(+0.91%)
Sep 08, 2009 13.29 13.45 13.29 13.45 3,768 +0.31(+2.39%)
Sep 04, 2009 12.84 13.13 12.84 13.13 2,617 +0.26(+2.01%)
Sep 03, 2009 12.70 12.92 12.70 12.87 15,229 +0.17(+1.34%)
Sep 02, 2009 12.75 12.81 12.69 12.70 1,640 -0.06(-0.51%)
Sep 01, 2009 13.21 13.24 12.70 12.77 8,520 -0.44(-3.30%)
Aug 31, 2009 13.26 13.26 13.07 13.20 3,152 -0.15(-1.14%)
Aug 28, 2009 13.44 13.44 13.30 13.36 2,181 +0.09(+0.67%)
Aug 27, 2009 12.96 13.27 12.96 13.27 4,846 +0.13(+0.97%)
Aug 26, 2009 13.06 13.20 13.03 13.14 9,419 -0.06(-0.43%)
Aug 25, 2009 13.26 13.33 13.19 13.20 5,801 +0.00(+0.00%)
Aug 24, 2009 13.40 13.40 13.15 13.20 3,884 +0.02(+0.12%)
Aug 21, 2009 13.02 13.18 12.99 13.18 6,025 +0.30(+2.35%)
Aug 20, 2009 12.67 12.88 12.67 12.88 14,997 +0.20(+1.54%)
Aug 19, 2009 12.44 12.78 12.40 12.68 3,542 +0.06(+0.47%)
Aug 18, 2009 12.45 12.65 12.45 12.62 7,061 +0.12(+0.97%)
Aug 17, 2009 12.82 12.82 12.40 12.50 25,557 -0.48(-3.73%)
Aug 14, 2009 13.14 13.14 12.88 12.99 7,212 -0.21(-1.59%)
Aug 13, 2009 13.07 13.20 12.94 13.20 16,987 +0.16(+1.24%)
Aug 12, 2009 12.76 13.05 12.76 13.03 4,373 +0.28(+2.22%)
Aug 11, 2009 12.67 12.78 12.64 12.75 4,718 +0.03(+0.25%)
Aug 10, 2009 12.87 12.87 12.69 12.72 8,104 -0.23(-1.75%)
Aug 07, 2009 12.93 13.02 12.78 12.95 21,191 +0.23(+1.78%)
Aug 06, 2009 12.95 12.97 12.62 12.72 14,808 -0.22(-1.69%)
Aug 05, 2009 12.94 12.99 12.78 12.94 36,846 +0.03(+0.25%)
Aug 04, 2009 12.77 12.91 12.72 12.91 18,910 +0.12(+0.95%)
Aug 03, 2009 12.52 12.78 12.52 12.78 12,232 +0.44(+3.53%)
Jul 31, 2009 12.23 12.45 12.18 12.35 8,706 +0.17(+1.39%)
Jul 30, 2009 11.99 12.31 11.98 12.18 7,890 +0.47(+4.00%)
Jul 29, 2009 12.04 12.04 11.71 11.71 8,698 -0.39(-3.20%)
Jul 28, 2009 12.07 12.15 11.96 12.10 7,272 -0.11(-0.93%)
Jul 27, 2009 12.26 12.26 12.11 12.21 32,475 +0.08(+0.67%)
Jul 24, 2009 11.87 12.13 11.87 12.13 10,029 +0.12(+1.01%)
Jul 23, 2009 11.73 12.07 11.73 12.01 4,780 +0.29(+2.49%)
Jul 22, 2009 11.67 11.75 11.67 11.72 7,054 -0.03(-0.28%)
Jul 21, 2009 11.94 11.94 11.54 11.75 10,209 +0.02(+0.14%)
Jul 20, 2009 11.65 11.73 11.58 11.73 13,764 +0.29(+2.54%)
Jul 17, 2009 11.34 11.54 11.34 11.44 4,670 -0.01(-0.07%)
Jul 16, 2009 11.40 11.47 11.23 11.45 4,253 +0.23(+2.09%)
Jul 15, 2009 11.06 11.22 11.06 11.22 27,271 +0.57(+5.31%)
Jul 14, 2009 10.66 10.67 10.65 10.65 1,159 +0.13(+1.23%)
Jul 13, 2009 10.12 10.54 10.12 10.52 2,716 +0.28(+2.70%)
Jul 10, 2009 10.27 10.42 10.25 10.25 3,733 -0.09(-0.83%)
Jul 09, 2009 10.33 10.41 10.32 10.33 30,774 +0.08(+0.75%)
Jul 08, 2009 10.18 10.26 10.08 10.26 22,580 -0.14(-1.33%)
Jul 07, 2009 10.45 10.50 10.39 10.39 47,326 -0.28(-2.65%)
Jul 06, 2009 10.77 10.77 10.47 10.68 4,164 -0.28(-2.53%)
Jul 02, 2009 10.98 11.04 10.95 10.95 1,695 -0.28(-2.48%)
Jul 01, 2009 11.26 11.35 11.20 11.23 7,399 +0.08(+0.70%)
Jun 30, 2009 11.27 11.27 11.10 11.15 5,279 -0.19(-1.71%)
Jun 29, 2009 11.28 11.35 11.28 11.35 1,874 +0.16(+1.44%)
Jun 26, 2009 11.06 11.25 11.06 11.19 3,807 +0.01(+0.09%)
Jun 25, 2009 11.11 11.17 11.10 11.17 3,520 +0.25(+2.27%)
Jun 24, 2009 11.14 11.14 10.93 10.93 2,643 +0.19(+1.73%)
Jun 23, 2009 10.71 10.79 10.51 10.74 12,585 +0.04(+0.38%)
Jun 22, 2009 10.91 10.93 10.70 10.70 14,330 -0.70(-6.13%)
Jun 19, 2009 11.45 11.49 11.29 11.40 41,098 +0.11(+0.97%)
Jun 18, 2009 11.21 11.35 11.21 11.29 6,228 +0.16(+1.47%)
Jun 17, 2009 11.27 11.27 11.04 11.13 4,722 -0.34(-2.95%)
Jun 16, 2009 11.74 11.77 11.39 11.46 11,572 -0.25(-2.10%)
Jun 15, 2009 12.01 12.01 11.61 11.71 18,639 -0.43(-3.53%)
Jun 12, 2009 12.16 12.16 12.01 12.14 4,450 -0.21(-1.70%)
Jun 11, 2009 12.41 12.45 12.33 12.35 5,164 +0.07(+0.59%)
Jun 10, 2009 12.34 12.42 12.10 12.28 5,349 +0.03(+0.26%)
Jun 09, 2009 12.00 12.31 12.00 12.24 10,813 +0.32(+2.71%)
Jun 08, 2009 11.79 11.98 11.72 11.92 10,140 -0.16(-1.34%)
Jun 05, 2009 12.18 12.21 11.90 12.08 14,017 +0.02(+0.13%)
Jun 04, 2009 11.83 12.08 11.70 12.07 16,574 +0.35(+2.96%)
Jun 03, 2009 12.02 12.02 11.58 11.72 32,490 -0.50(-4.10%)
Jun 02, 2009 12.11 12.24 12.03 12.22 6,573 +0.09(+0.73%)
Jun 01, 2009 11.85 12.18 11.83 12.13 30,940 +0.65(+5.70%)
May 29, 2009 11.44 11.50 11.43 11.48 6,436 +0.08(+0.71%)
May 28, 2009 11.32 11.40 11.19 11.40 4,624 +0.09(+0.84%)
May 27, 2009 11.59 11.65 11.30 11.30 12,090 -0.17(-1.46%)
May 26, 2009 11.00 11.53 11.00 11.47 3,403 +0.31(+2.75%)
May 22, 2009 11.18 11.30 11.15 11.16 6,407 +0.06(+0.58%)
May 21, 2009 11.24 11.24 10.96 11.10 56,902 -0.35(-3.03%)
May 20, 2009 11.56 11.77 11.41 11.44 9,776 +0.01(+0.07%)
May 19, 2009 11.35 11.44 11.35 11.44 3,169 +0.31(+2.83%)
May 18, 2009 10.85 11.16 10.85 11.12 2,911 +0.46(+4.30%)
May 15, 2009 10.79 10.92 10.58 10.66 4,629 -0.06(-0.59%)
May 14, 2009 10.39 10.80 10.32 10.72 31,998 +0.27(+2.55%)
May 13, 2009 10.73 10.73 10.41 10.46 10,117 -0.54(-4.92%)
May 12, 2009 10.90 11.03 10.87 11.00 5,863 -0.03(-0.29%)
May 11, 2009 11.53 11.53 10.97 11.03 12,032 -0.38(-3.33%)
May 08, 2009 11.11 11.46 11.07 11.41 11,795 +0.41(+3.74%)
May 07, 2009 11.60 11.60 10.85 11.00 13,651 -0.31(-2.78%)
May 06, 2009 11.35 11.39 11.11 11.31 50,415 +0.12(+1.08%)
May 05, 2009 11.56 11.56 11.06 11.19 32,863 +0.02(+0.20%)
May 04, 2009 10.93 11.23 10.93 11.17 5,034 +0.49(+4.63%)
May 01, 2009 10.52 10.77 10.48 10.68 5,388 +0.17(+1.61%)
Apr 30, 2009 10.50 10.75 10.49 10.51 58,114 +0.19(+1.88%)
Apr 29, 2009 10.21 10.38 10.21 10.31 5,508 +0.31(+3.07%)
Apr 28, 2009 9.869 10.10 9.869 10.01 9,894 -0.08(-0.80%)
Apr 27, 2009 10.08 10.19 10.01 10.09 81,824 -0.25(-2.42%)
Apr 24, 2009 9.707 10.35 9.707 10.34 6,346 +0.51(+5.18%)
Apr 23, 2009 10.01 10.01 9.635 9.828 9,175 -0.31(-3.03%)
Apr 22, 2009 9.909 10.14 9.714 10.14 13,319 +0.40(+4.06%)
Apr 21, 2009 9.328 9.740 9.328 9.740 10,195 +0.38(+4.06%)
Apr 20, 2009 9.443 9.465 9.295 9.360 33,925 -0.66(-6.61%)
Apr 17, 2009 9.885 10.10 9.885 10.02 35,586 +0.09(+0.89%)
Apr 16, 2009 9.663 9.933 9.663 9.933 7,335 +0.29(+3.00%)
Apr 15, 2009 9.384 9.644 9.384 9.644 61,780 +0.17(+1.80%)
Apr 14, 2009 9.546 9.626 9.425 9.473 18,583 -0.22(-2.25%)
Apr 13, 2009 9.643 9.707 9.416 9.691 31,326 +0.12(+1.27%)
Apr 09, 2009 9.441 9.570 9.408 9.570 26,156 +0.59(+6.56%)
Apr 08, 2009 9.037 9.037 8.932 8.980 7,300 +0.06(+0.72%)
Apr 07, 2009 9.029 9.029 8.851 8.916 11,178 -0.35(-3.75%)
Apr 06, 2009 9.215 9.263 9.101 9.263 10,729 -0.15(-1.55%)
Apr 03, 2009 9.239 9.408 9.134 9.408 21,406 +0.10(+1.04%)
Apr 02, 2009 9.320 9.391 9.291 9.312 3,541 +0.54(+6.17%)
Apr 01, 2009 8.294 8.795 8.294 8.770 113,485 +0.29(+3.43%)
Mar 31, 2009 8.504 8.536 8.386 8.480 6,479 +0.10(+1.16%)
Mar 30, 2009 8.431 8.431 8.245 8.383 3,637 -0.58(-6.49%)
Mar 26, 2009 8.883 8.988 8.803 8.964 12,590 +0.49(+5.82%)
Mar 25, 2009 8.617 8.819 8.368 8.472 7,303 -0.12(-1.41%)
Mar 24, 2009 8.439 8.665 8.388 8.593 8,883 +0.19(+2.21%)
Mar 23, 2009 8.326 8.407 8.326 8.407 3,021 +0.49(+6.23%)
Mar 20, 2009 8.094 8.094 7.866 7.914 2,154 -0.28(-3.45%)
Mar 19, 2009 8.310 8.310 8.164 8.197 14,226 +0.13(+1.60%)
Mar 18, 2009 7.622 8.410 7.616 8.068 5,292 +0.27(+3.42%)
Mar 17, 2009 7.599 7.801 7.599 7.801 3,765 +0.03(+0.37%)
Mar 16, 2009 7.737 7.947 7.737 7.772 5,196 +0.07(+0.88%)
Mar 13, 2009 7.704 7.729 7.575 7.704 0 +0.06(+0.74%)
Mar 12, 2009 7.252 7.648 7.244 7.648 13,369 +0.17(+2.27%)
Mar 11, 2009 7.398 7.491 7.345 7.478 6,494 +0.10(+1.31%)
Mar 10, 2009 7.252 7.381 7.179 7.381 13,870 +0.61(+8.94%)
Mar 09, 2009 6.679 6.881 6.679 6.776 3,285 +0.12(+1.82%)
Mar 06, 2009 6.784 6.784 6.574 6.655 0 -0.05(-0.81%)
Mar 05, 2009 6.897 6.913 6.666 6.709 2,903 -0.36(-5.14%)
Mar 04, 2009 7.034 7.179 7.010 7.073 13,313 +0.41(+6.15%)
Mar 02, 2009 7.083 7.083 6.663 6.663 32,277 -0.70(-9.56%)
Feb 27, 2009 7.341 7.486 7.325 7.367 0 +0.02(+0.24%)
Feb 26, 2009 7.624 7.664 7.349 7.349 12,803 -0.07(-0.89%)
Feb 25, 2009 7.454 7.599 7.414 7.415 7,595 -0.18(-2.42%)
Feb 24, 2009 7.268 7.599 7.228 7.599 1,350 +0.40(+5.61%)
Feb 23, 2009 7.559 7.567 7.196 7.196 23,619 -0.58(-7.46%)
Feb 20, 2009 7.591 7.775 7.559 7.775 48,120 -0.01(-0.12%)
Feb 19, 2009 7.955 7.955 7.777 7.785 24,642 -0.04(-0.52%)
Feb 18, 2009 7.906 7.915 7.785 7.826 3,038 -0.16(-1.98%)
Feb 17, 2009 8.108 8.116 7.979 7.984 3,689 -0.59(-6.83%)
Feb 13, 2009 8.593 8.617 8.544 8.569 2,862 +0.21(+2.45%)
Feb 12, 2009 8.367 8.496 8.278 8.363 1,977 -0.12(-1.37%)
Feb 11, 2009 8.585 8.585 8.359 8.480 3,803 +0.02(+0.19%)
Feb 10, 2009 8.843 8.843 8.464 8.464 4,025 -0.50(-5.59%)
Feb 09, 2009 9.041 9.041 8.956 8.964 820 +0.08(+0.86%)
Feb 06, 2009 8.850 8.888 8.850 8.888 321 +0.31(+3.63%)
Feb 05, 2009 8.327 8.577 8.327 8.577 2,171 +0.11(+1.34%)
Feb 04, 2009 8.625 8.625 8.447 8.464 741 +0.07(+0.87%)
Feb 03, 2009 8.237 8.423 8.237 8.391 5,678 +0.23(+2.76%)
Feb 02, 2009 8.278 8.278 8.157 8.166 1,862 -0.18(-2.21%)
Jan 30, 2009 8.488 8.488 8.350 8.350 0 -0.40(-4.62%)
Jan 29, 2009 8.851 8.858 8.755 8.755 10,048 -0.31(-3.47%)
Jan 28, 2009 9.142 9.198 9.069 9.069 1,578 +0.34(+3.89%)
Jan 27, 2009 8.690 8.746 8.619 8.730 3,444 +0.20(+2.29%)
Jan 26, 2009 8.835 8.835 8.528 8.535 4,086 -0.11(-1.32%)
Jan 23, 2009 8.391 8.738 8.383 8.649 4,288 +0.21(+2.44%)
Jan 22, 2009 8.544 8.609 8.295 8.443 22,551 -0.19(-2.24%)
Jan 21, 2009 8.294 8.641 8.294 8.637 3,640 +0.30(+3.61%)
Jan 20, 2009 8.561 8.561 8.264 8.336 6,353 -0.52(-5.91%)
Jan 16, 2009 8.827 8.859 8.593 8.859 4,548 +0.12(+1.33%)
Jan 15, 2009 8.560 8.743 8.178 8.743 40,797 +0.04(+0.43%)
Jan 14, 2009 9.013 9.013 8.706 8.706 11,978 -0.58(-6.25%)
Jan 13, 2009 9.331 9.331 9.085 9.286 4,341 +0.10(+1.05%)
Jan 12, 2009 9.489 9.489 9.174 9.190 3,902 -0.57(-5.86%)
Jan 09, 2009 10.07 10.07 9.681 9.763 17,198 -0.29(-2.90%)
Jan 08, 2009 9.748 10.05 9.748 10.05 7,763 +0.22(+2.22%)
Jan 07, 2009 10.02 10.13 9.828 9.836 59,633 -0.44(-4.32%)
Jan 06, 2009 9.626 10.42 9.626 10.28 16,652 +0.21(+2.09%)
Jan 05, 2009 11.29 11.29 9.909 10.07 36,160 -0.02(-0.16%)
Jan 02, 2009 9.966 10.09 9.893 10.09 0 +0.40(+4.17%)
Jan 01, 2009 9.626 9.731 9.578 9.683 0 +0.00(+0.00%)
Dec 31, 2008 9.626 9.731 9.578 9.683 68,344 +0.31(+3.27%)
Dec 30, 2008 9.473 9.473 9.150 9.376 7,854 +0.25(+2.75%)
Dec 29, 2008 9.134 9.134 8.985 9.126 13,711 -0.12(-1.31%)
Dec 26, 2008 9.142 9.271 9.069 9.247 59,278 +0.15(+1.69%)
Dec 24, 2008 9.013 9.126 8.980 9.093 61,019 +0.13(+1.44%)
Dec 23, 2008 9.223 9.279 8.964 8.964 26,619 -0.03(-0.36%)
Dec 22, 2008 9.271 9.400 8.979 8.997 4,150 -0.52(-5.43%)
Dec 19, 2008 8.827 9.578 8.827 9.513 3,467 -0.03(-0.34%)
Dec 18, 2008 9.748 9.748 9.505 9.546 3,520 -0.48(-4.75%)
Dec 17, 2008 9.869 10.05 9.845 10.02 4,653 +0.50(+5.26%)
Dec 16, 2008 9.376 9.564 9.376 9.521 1,799 +0.20(+2.17%)
Dec 13, 2008 9.320 9.320 9.320 0 +0.00(+0.00%)
Dec 12, 2008 8.803 9.320 8.803 9.320 1,627 +0.12(+1.32%)
Dec 11, 2008 9.530 9.530 9.198 9.198 742 -0.39(-4.04%)
Dec 10, 2008 9.441 9.586 9.441 9.586 2,687 +0.35(+3.80%)
Dec 09, 2008 9.263 9.267 9.232 9.235 1,794 +0.70(+8.19%)
Dec 08, 2008 8.536 8.536 8.536 8.536 0 +0.00(+0.00%)
Dec 05, 2008 8.076 8.536 8.076 8.536 3,902 +0.10(+1.19%)
Dec 04, 2008 8.512 8.585 8.415 8.436 7,762 +0.30(+3.73%)
Dec 03, 2008 8.140 8.352 8.132 8.132 7,399 -0.08(-0.98%)
Dec 02, 2008 8.245 8.245 8.213 8.213 1,908 +0.11(+1.30%)
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.