MENU

Ultra S&P500 ETF (NY: SSO )

48.07 +2.85 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 93.95 96.39 93.86 95.14 7,341,583 -1.20(-1.25%)
Jan 30, 2014 95.91 96.94 95.31 96.34 7,035,088 +2.02(+2.14%)
Jan 29, 2014 94.59 95.64 93.84 94.32 10,057,858 -1.84(-1.91%)
Jan 28, 2014 95.22 96.44 95.17 96.16 6,662,386 +1.15(+1.21%)
Jan 27, 2014 96.20 96.68 94.11 95.01 12,106,728 -1.02(-1.06%)
Jan 24, 2014 99.01 99.07 96.02 96.03 13,239,798 -4.32(-4.30%)
Jan 23, 2014 100.97 100.99 99.25 100.35 6,725,011 -1.65(-1.62%)
Jan 22, 2014 102.22 102.30 101.54 102.00 3,941,850 +0.20(+0.20%)
Jan 21, 2014 102.41 102.50 100.60 101.80 4,952,557 +0.56(+0.55%)
Jan 17, 2014 101.80 101.24 101.24 101.24 8,410,000 -0.86(-0.84%)
Jan 16, 2014 101.98 102.21 101.49 102.10 3,700,615 -0.34(-0.33%)
Jan 15, 2014 101.27 102.71 101.68 102.44 5,356,406 +1.17(+1.16%)
Jan 14, 2014 99.81 101.42 99.44 101.27 5,597,151 +2.10(+2.12%)
Jan 13, 2014 101.35 101.91 98.78 99.17 8,409,803 -2.62(-2.57%)
Jan 10, 2014 101.71 101.96 100.63 101.79 4,494,541 +0.44(+0.44%)
Jan 09, 2014 101.84 101.88 100.41 101.35 5,889,625 +0.16(+0.16%)
Jan 08, 2014 101.13 101.54 100.51 101.19 6,520,651 +0.04(+0.04%)
Jan 07, 2014 100.76 101.49 100.60 101.15 4,854,837 +1.15(+1.15%)
Jan 06, 2014 101.18 101.28 99.64 100.00 7,235,264 -0.46(-0.46%)
Jan 03, 2014 100.92 101.34 100.28 100.46 5,567,444 -0.13(-0.13%)
Jan 02, 2014 101.76 101.87 100.12 100.59 7,123,076 -1.97(-1.92%)
Dec 31, 2013 101.90 102.56 102.56 102.56 6,691,600 +0.98(+0.96%)
Dec 30, 2013 101.67 101.82 101.34 101.58 3,273,954 -0.10(-0.10%)
Dec 27, 2013 101.95 102.02 101.43 101.68 4,245,720 -0.01(-0.01%)
Dec 26, 2013 101.09 101.78 101.07 101.69 3,588,224 +1.02(+1.01%)
Dec 24, 2013 100.22 100.73 100.21 100.67 2,166,067 +0.37(+0.37%)
Dec 23, 2013 100.20 100.42 99.81 100.30 3,974,856 +1.11(+1.12%)
Dec 20, 2013 98.30 99.71 98.29 99.19 5,872,021 +0.99(+1.01%)
Dec 19, 2013 97.80 98.35 97.29 98.20 6,864,848 -0.03(-0.03%)
Dec 18, 2013 95.38 98.37 93.55 98.23 9,691,605 +3.22(+3.39%)
Dec 17, 2013 95.88 95.91 94.69 95.01 5,846,807 -0.72(-0.75%)
Dec 16, 2013 95.45 96.33 95.39 95.73 6,426,170 +1.19(+1.26%)
Dec 13, 2013 94.95 95.13 94.19 94.54 6,855,144 -0.08(-0.08%)
Dec 12, 2013 95.09 95.35 94.18 94.62 6,913,467 -0.57(-0.60%)
Dec 11, 2013 97.48 97.49 94.98 95.19 7,471,286 -2.19(-2.25%)
Dec 10, 2013 97.64 98.04 97.27 97.38 5,311,415 -0.70(-0.71%)
Dec 09, 2013 98.16 98.38 97.85 98.08 3,791,074 +0.42(+0.43%)
Dec 06, 2013 97.33 97.79 96.77 97.66 5,665,097 +2.15(+2.25%)
Dec 05, 2013 96.01 96.33 95.31 95.51 6,341,690 -0.79(-0.82%)
Dec 04, 2013 95.64 97.12 94.84 96.30 8,848,257 -0.20(-0.21%)
Dec 03, 2013 96.59 97.28 95.74 96.50 6,114,733 -0.78(-0.80%)
Dec 02, 2013 97.83 98.17 96.92 97.28 4,941,253 -0.37(-0.38%)
Nov 29, 2013 98.07 98.53 97.51 97.65 3,166,218 -0.15(-0.15%)
Nov 27, 2013 97.59 97.98 97.32 97.80 4,956,268 +0.39(+0.40%)
Nov 26, 2013 97.44 97.95 97.09 97.41 4,015,489 -0.06(-0.06%)
Nov 25, 2013 97.87 97.91 97.07 97.47 4,812,667 -0.03(-0.03%)
Nov 22, 2013 96.64 97.56 96.43 97.50 4,036,141 +0.89(+0.92%)
Nov 21, 2013 95.58 96.72 95.45 96.61 4,602,057 +1.50(+1.58%)
Nov 20, 2013 96.02 96.55 94.52 95.11 7,370,563 -0.53(-0.55%)
Nov 19, 2013 95.98 96.55 95.33 95.64 6,553,646 -0.48(-0.50%)
Nov 18, 2013 97.11 97.24 95.66 96.12 5,270,319 -0.65(-0.67%)
Nov 15, 2013 96.26 96.81 96.00 96.77 4,776,236 +0.80(+0.83%)
Nov 14, 2013 95.16 96.09 94.83 95.97 5,833,957 +2.51(+2.69%)
Nov 12, 2013 93.48 93.89 92.85 93.46 5,894,118 -0.39(-0.42%)
Nov 11, 2013 93.69 94.07 93.43 93.85 3,196,863 +0.06(+0.06%)
Nov 08, 2013 91.31 93.81 91.30 93.79 7,026,628 +2.43(+2.66%)
Nov 07, 2013 94.11 94.25 91.20 91.36 7,761,778 -2.39(-2.55%)
Nov 06, 2013 93.64 94.10 93.09 93.75 4,129,480 +0.88(+0.95%)
Nov 05, 2013 92.69 93.31 92.08 92.87 4,934,087 -0.53(-0.57%)
Nov 04, 2013 93.29 93.49 92.70 93.40 3,260,508 +0.72(+0.78%)
Nov 01, 2013 92.58 93.17 91.74 92.68 22,454,472 +0.36(+0.39%)
Oct 31, 2013 92.73 93.48 92.06 92.32 6,937,983 -0.56(-0.60%)
Oct 30, 2013 94.03 94.16 92.18 92.88 7,934,783 -0.97(-1.03%)
Oct 29, 2013 93.20 93.86 92.97 93.85 4,864,051 +1.01(+1.09%)
Oct 28, 2013 92.43 93.06 92.25 92.84 5,000,228 +0.36(+0.39%)
Oct 25, 2013 92.05 92.54 91.72 92.48 4,542,978 +0.72(+0.78%)
Oct 24, 2013 91.43 91.92 91.02 91.76 4,915,676 +0.64(+0.70%)
Oct 23, 2013 91.32 91.43 90.45 91.12 6,034,731 -0.81(-0.88%)
Oct 22, 2013 91.45 92.52 91.20 91.93 6,953,329 +1.02(+1.12%)
Oct 21, 2013 90.98 91.29 90.51 90.91 4,020,231 +0.01(+0.01%)
Oct 18, 2013 90.36 91.04 90.01 90.90 4,743,884 +1.19(+1.33%)
Oct 17, 2013 87.81 89.80 87.77 89.71 4,785,917 +1.19(+1.34%)
Oct 16, 2013 87.14 88.61 87.07 88.52 5,201,333 +2.36(+2.74%)
Oct 15, 2013 86.92 87.61 85.90 86.16 7,572,455 -1.26(-1.44%)
Oct 14, 2013 85.65 87.54 85.50 87.42 8,655,449 +0.73(+0.84%)
Oct 11, 2013 85.32 86.77 85.21 86.69 6,171,661 +1.15(+1.34%)
Oct 10, 2013 83.74 85.67 83.70 85.54 8,582,873 +3.54(+4.32%)
Oct 09, 2013 82.27 82.67 81.01 82.00 10,585,602 +0.01(+0.01%)
Oct 08, 2013 83.90 84.10 81.86 81.99 11,794,296 -1.96(-2.33%)
Oct 07, 2013 83.90 84.95 83.74 83.95 5,713,338 -1.41(-1.65%)
Oct 04, 2013 84.25 85.57 84.03 85.36 6,033,693 +1.16(+1.38%)
Oct 03, 2013 85.34 85.46 83.35 84.20 10,014,114 -1.42(-1.66%)
Oct 02, 2013 84.84 85.74 84.35 85.62 6,999,756 -0.28(-0.32%)
Oct 01, 2013 84.67 86.03 84.55 85.90 5,652,068 +0.40(+0.47%)
Sep 27, 2013 85.40 85.69 85.03 85.50 6,903,530 -0.72(-0.84%)
Sep 26, 2013 85.89 86.75 85.62 86.22 3,996,342 +0.54(+0.63%)
Sep 25, 2013 86.22 86.50 85.47 85.68 7,610,495 -0.50(-0.58%)
Sep 24, 2013 86.56 87.21 85.87 86.18 5,819,155 -0.46(-0.53%)
Sep 23, 2013 87.20 87.33 86.06 86.64 7,135,768 -0.70(-0.80%)
Sep 20, 2013 89.06 89.07 87.29 87.34 5,653,451 -1.34(-1.51%)
Sep 19, 2013 89.47 89.54 88.49 88.68 5,247,371 -0.27(-0.30%)
Sep 18, 2013 86.87 89.44 86.45 88.95 6,788,991 +2.00(+2.30%)
Sep 17, 2013 86.34 86.97 86.33 86.95 2,718,884 +0.75(+0.87%)
Sep 16, 2013 87.03 87.05 85.90 86.20 5,173,366 +1.05(+1.23%)
Sep 13, 2013 85.02 85.32 84.61 85.15 3,803,298 +0.28(+0.33%)
Sep 12, 2013 85.22 85.43 84.58 84.87 4,759,622 -0.36(-0.42%)
Sep 11, 2013 84.51 85.27 84.21 85.23 6,041,603 +0.50(+0.59%)
Sep 10, 2013 84.50 84.77 84.14 84.73 5,482,461 +1.20(+1.44%)
Sep 09, 2013 82.33 83.60 82.33 83.53 4,895,393 +1.66(+2.03%)
Sep 06, 2013 82.37 82.85 80.40 81.87 8,372,270 +0.12(+0.15%)
Sep 05, 2013 81.72 82.28 81.63 81.75 3,758,202 +0.10(+0.12%)
Sep 04, 2013 80.37 81.92 80.08 81.65 4,437,394 +1.37(+1.71%)
Sep 03, 2013 81.13 81.48 79.66 80.28 6,962,257 +0.71(+0.89%)
Aug 30, 2013 80.46 80.46 79.15 79.57 6,152,667 -0.54(-0.67%)
Aug 29, 2013 79.51 80.97 79.38 80.11 5,661,502 +0.27(+0.34%)
Aug 28, 2013 79.27 80.43 79.06 79.84 6,084,349 +0.54(+0.68%)
Aug 27, 2013 80.34 80.97 79.21 79.30 11,814,284 -2.69(-3.28%)
Aug 26, 2013 82.76 83.27 81.88 81.99 4,604,656 -0.56(-0.68%)
Aug 23, 2013 82.51 82.78 81.75 82.55 3,604,470 +0.54(+0.66%)
Aug 22, 2013 80.93 82.26 80.92 82.01 3,965,929 +1.44(+1.79%)
Aug 21, 2013 81.15 82.03 80.23 80.57 7,618,023 -1.00(-1.23%)
Aug 20, 2013 81.07 82.19 80.90 81.57 4,543,514 +0.74(+0.92%)
Aug 19, 2013 81.68 82.22 80.81 80.83 4,705,193 -1.06(-1.29%)
Aug 16, 2013 82.09 82.65 81.59 81.89 5,906,624 -0.44(-0.53%)
Aug 15, 2013 83.43 83.43 82.10 82.33 7,886,957 -2.52(-2.97%)
Aug 14, 2013 85.54 85.84 84.74 84.85 5,797,307 -0.84(-0.98%)
Aug 13, 2013 85.46 85.94 84.47 85.69 3,715,595 +0.54(+0.63%)
Aug 12, 2013 84.51 85.36 84.43 85.15 3,749,560 -0.18(-0.21%)
Aug 09, 2013 85.65 86.15 84.78 85.33 4,988,983 -0.45(-0.52%)
Aug 08, 2013 86.06 86.24 84.99 85.78 4,082,526 +0.47(+0.55%)
Aug 07, 2013 85.26 85.48 84.61 85.31 5,156,813 -0.59(-0.69%)
Aug 06, 2013 86.44 86.62 85.44 85.90 5,074,299 -0.93(-1.07%)
Aug 05, 2013 86.69 87.07 86.46 86.83 2,863,890 -0.24(-0.28%)
Aug 02, 2013 86.41 87.07 86.15 87.07 3,724,481 +0.31(+0.36%)
Aug 01, 2013 86.10 86.92 86.03 86.76 4,282,488 +2.04(+2.41%)
Jul 31, 2013 85.05 85.95 84.59 84.72 6,465,454 +0.01(+0.01%)
Jul 30, 2013 85.22 85.39 84.30 84.71 6,219,079 +0.02(+0.02%)
Jul 29, 2013 84.81 85.19 84.23 84.69 4,571,544 -0.49(-0.58%)
Jul 26, 2013 84.33 85.28 83.64 85.18 5,397,390 +0.18(+0.21%)
Jul 25, 2013 84.28 85.20 84.06 85.00 6,400,962 +0.33(+0.39%)
Jul 24, 2013 85.96 86.00 84.31 84.67 6,433,668 -0.64(-0.75%)
Jul 23, 2013 85.99 86.00 85.19 85.31 3,417,416 -0.36(-0.42%)
Jul 22, 2013 85.42 85.90 85.17 85.67 3,391,272 +0.30(+0.35%)
Jul 19, 2013 84.65 85.37 84.45 85.37 3,886,117 +0.36(+0.42%)
Jul 18, 2013 84.44 85.41 84.37 85.01 4,799,822 +0.96(+1.14%)
Jul 17, 2013 84.33 84.61 83.92 84.05 3,935,533 +0.39(+0.47%)
Jul 16, 2013 84.40 84.50 83.23 83.66 6,158,044 -0.71(-0.84%)
Jul 15, 2013 84.13 84.54 83.83 84.37 2,948,540 +0.79(+0.95%)
Jul 12, 2013 83.56 84.01 83.30 83.58 4,225,784 -0.02(-0.02%)
Jul 11, 2013 83.27 83.76 82.71 83.60 4,840,118 +2.23(+2.74%)
Jul 10, 2013 81.19 81.94 80.85 81.37 4,702,326 +0.04(+0.05%)
Jul 09, 2013 81.16 81.54 80.50 81.33 4,090,086 +1.18(+1.47%)
Jul 08, 2013 80.09 80.61 79.81 80.15 5,036,284 +0.87(+1.10%)
Jul 05, 2013 78.73 79.33 77.60 79.28 5,109,634 +1.70(+2.19%)
Jul 03, 2013 76.83 78.06 76.56 77.58 2,792,312 +0.18(+0.23%)
Jul 02, 2013 77.41 78.55 76.83 77.40 6,588,691 -0.19(-0.24%)
Jul 01, 2013 77.60 78.74 75.90 77.59 27,387,192 +0.86(+1.12%)
Jun 28, 2013 77.00 77.75 76.28 76.73 7,411,386 -0.67(-0.87%)
Jun 27, 2013 77.48 78.14 77.30 77.40 5,359,585 +0.89(+1.16%)
Jun 26, 2013 76.29 76.88 75.70 76.51 5,366,933 +1.37(+1.82%)
Jun 25, 2013 75.05 75.68 74.06 75.14 7,478,045 +1.42(+1.93%)
Jun 24, 2013 74.02 75.01 72.45 73.72 16,075,574 -1.87(-2.47%)
Jun 21, 2013 76.14 76.29 74.11 75.59 11,644,003 +0.41(+0.55%)
Jun 20, 2013 77.54 77.77 74.77 75.18 15,652,481 -3.91(-4.95%)
Jun 19, 2013 81.19 81.48 79.02 79.09 10,417,074 -2.18(-2.68%)
Jun 18, 2013 80.20 81.58 80.17 81.27 4,021,721 +1.20(+1.50%)
Jun 17, 2013 79.95 80.83 79.22 80.07 5,509,775 +1.21(+1.53%)
Jun 14, 2013 79.72 80.31 78.60 78.86 6,893,444 -1.01(-1.26%)
Jun 13, 2013 77.44 80.14 77.09 79.87 5,459,017 +2.30(+2.97%)
Jun 12, 2013 79.94 80.06 77.37 77.57 8,906,897 -1.27(-1.61%)
Jun 11, 2013 79.01 80.24 78.48 78.84 7,610,120 -1.58(-1.97%)
Jun 10, 2013 81.00 81.08 80.07 80.42 7,113,719 +0.00(+0.00%)
Jun 07, 2013 79.57 80.61 78.90 80.42 8,349,322 +1.95(+2.49%)
Jun 06, 2013 77.06 78.50 76.15 78.47 12,083,637 +1.36(+1.76%)
Jun 05, 2013 78.89 79.21 76.99 77.11 10,109,782 -2.29(-2.88%)
Jun 04, 2013 80.23 80.84 78.53 79.40 7,931,239 -0.69(-0.86%)
Jun 03, 2013 79.63 80.21 78.46 80.09 11,801,336 +0.84(+1.06%)
May 31, 2013 81.16 82.07 79.05 79.25 7,284,394 -2.35(-2.88%)
May 30, 2013 81.15 82.33 81.01 81.60 3,814,064 +0.56(+0.69%)
May 29, 2013 81.18 81.56 80.13 81.04 5,652,991 -0.96(-1.17%)
May 28, 2013 82.85 83.53 81.60 82.00 6,718,941 +0.90(+1.11%)
May 24, 2013 80.24 81.11 79.80 81.10 5,942,490 -0.22(-0.27%)
May 23, 2013 79.98 81.71 79.77 81.32 8,264,481 -0.29(-0.36%)
May 22, 2013 83.15 84.85 80.98 81.61 11,225,606 -1.42(-1.71%)
May 21, 2013 82.86 83.59 82.31 83.03 4,150,817 +0.29(+0.35%)
May 20, 2013 82.61 83.39 82.42 82.74 3,631,438 -0.05(-0.06%)
May 17, 2013 81.74 82.84 81.57 82.79 4,740,648 +1.59(+1.96%)
May 16, 2013 81.63 82.18 80.94 81.20 4,429,819 -0.77(-0.94%)
May 15, 2013 80.87 82.28 80.76 81.97 4,632,301 +2.52(+3.17%)
May 13, 2013 79.09 79.68 78.74 79.45 3,190,997 +0.10(+0.12%)
May 10, 2013 78.92 79.39 78.45 79.35 3,679,729 +0.49(+0.63%)
May 09, 2013 79.20 79.60 78.40 78.86 4,176,555 -0.39(-0.49%)
May 08, 2013 78.39 79.29 78.27 79.25 2,693,069 +0.72(+0.91%)
May 07, 2013 78.06 78.58 77.65 78.53 3,802,170 +0.75(+0.96%)
May 06, 2013 77.47 77.98 77.40 77.78 2,964,902 +0.53(+0.69%)
May 03, 2013 77.15 77.77 75.77 77.25 4,352,453 +1.48(+1.95%)
May 02, 2013 74.80 75.95 74.68 75.77 4,877,957 +1.34(+1.80%)
May 01, 2013 75.46 75.53 74.26 74.43 11,665,174 -1.37(-1.81%)
Apr 30, 2013 75.41 75.83 74.77 75.80 4,491,112 +0.42(+0.56%)
Apr 29, 2013 74.85 75.76 74.61 75.38 4,994,163 +0.94(+1.26%)
Apr 26, 2013 74.51 74.75 74.14 74.44 5,415,801 -0.31(-0.41%)
Apr 25, 2013 74.48 75.39 74.32 74.75 5,086,472 +0.55(+0.74%)
Apr 24, 2013 74.09 74.48 73.78 74.20 4,660,842 +0.19(+0.26%)
Apr 23, 2013 73.23 74.14 72.51 74.01 8,134,117 +1.48(+2.04%)
Apr 22, 2013 72.15 72.88 71.21 72.53 5,996,070 +0.77(+1.07%)
Apr 19, 2013 70.99 71.94 70.66 71.76 6,361,720 +1.16(+1.64%)
Apr 18, 2013 71.80 71.83 70.11 70.60 9,324,945 -0.91(-1.27%)
Apr 17, 2013 72.65 72.69 70.79 71.51 13,370,470 -2.16(-2.93%)
Apr 16, 2013 72.68 73.78 72.32 73.67 6,418,168 +2.04(+2.85%)
Apr 15, 2013 74.34 74.45 71.60 71.63 8,945,584 -3.45(-4.60%)
Apr 12, 2013 74.99 75.32 74.24 75.08 6,276,464 -0.39(-0.52%)
Apr 11, 2013 74.99 75.94 74.84 75.47 5,649,728 +0.47(+0.63%)
Apr 10, 2013 73.58 75.14 73.54 75.00 6,146,934 +1.85(+2.53%)
Apr 09, 2013 72.93 73.71 72.46 73.15 5,347,024 +0.46(+0.63%)
Apr 08, 2013 71.67 72.69 71.34 72.69 5,587,346 +0.99(+1.38%)
Apr 05, 2013 70.58 71.89 70.42 71.70 8,603,774 -0.66(-0.91%)
Apr 04, 2013 71.96 72.65 71.67 72.36 8,714,267 +0.59(+0.82%)
Apr 03, 2013 73.35 73.48 71.41 71.77 10,152,458 -1.50(-2.05%)
Apr 02, 2013 73.09 73.65 72.88 73.27 6,207,841 +0.71(+0.98%)
Apr 01, 2013 73.05 73.37 72.21 72.56 5,368,237 -0.42(-0.58%)
Mar 28, 2013 72.67 73.30 72.39 72.98 5,200,772 +0.34(+0.47%)
Mar 27, 2013 71.83 72.75 71.59 72.64 5,975,072 -0.07(-0.10%)
Mar 26, 2013 72.23 72.73 72.02 72.71 4,614,208 +1.09(+1.52%)
Mar 25, 2013 72.58 72.79 71.03 71.62 8,424,413 -0.49(-0.68%)
Mar 22, 2013 71.50 72.14 71.38 72.11 3,798,575 +1.07(+1.51%)
Mar 21, 2013 71.40 71.92 70.81 71.04 6,362,420 -1.16(-1.61%)
Mar 20, 2013 72.10 72.50 71.89 72.20 4,673,576 +0.89(+1.25%)
Mar 19, 2013 71.99 72.14 70.38 71.31 10,763,224 -0.36(-0.50%)
Mar 18, 2013 71.05 72.28 70.94 71.67 6,299,366 -0.76(-1.05%)
Mar 15, 2013 72.51 72.66 71.97 72.43 5,129,889 -0.19(-0.26%)
Mar 14, 2013 72.26 72.71 72.19 72.62 4,241,961 +0.77(+1.07%)
Mar 13, 2013 71.78 72.09 71.29 71.85 5,267,988 +0.16(+0.22%)
Mar 12, 2013 71.93 72.07 71.26 71.69 5,630,254 -0.33(-0.45%)
Mar 11, 2013 71.38 72.03 71.20 72.02 4,086,361 +0.50(+0.70%)
Mar 08, 2013 71.49 71.67 70.78 71.52 7,674,089 +0.59(+0.83%)
Mar 07, 2013 70.84 71.07 70.66 70.93 4,429,090 +0.30(+0.42%)
Mar 06, 2013 70.97 71.02 70.31 70.63 6,588,992 +0.23(+0.33%)
Mar 05, 2013 69.85 70.82 69.85 70.40 8,606,934 +1.26(+1.82%)
Mar 04, 2013 68.18 69.17 67.94 69.14 6,350,070 +0.71(+1.04%)
Mar 01, 2013 67.55 68.67 66.94 68.43 25,436,870 +0.44(+0.65%)
Feb 28, 2013 68.42 69.15 67.86 67.99 6,394,980 -0.28(-0.41%)
Feb 27, 2013 66.49 68.66 66.38 68.27 8,829,479 +1.67(+2.51%)
Feb 26, 2013 66.36 66.77 65.48 66.60 14,709,058 -1.68(-2.46%)
Feb 22, 2013 67.66 68.29 67.32 68.28 7,298,779 +1.27(+1.90%)
Feb 21, 2013 67.52 67.52 66.57 67.01 12,103,924 -0.78(-1.16%)
Feb 20, 2013 69.47 69.52 67.79 67.79 12,378,640 -1.75(-2.52%)
Feb 19, 2013 68.79 69.61 68.78 69.54 5,813,639 +0.96(+1.40%)
Feb 15, 2013 68.86 68.99 68.05 68.58 7,678,650 -0.16(-0.23%)
Feb 14, 2013 68.16 68.88 68.02 68.74 4,192,052 +0.15(+0.22%)
Feb 13, 2013 68.74 69.02 68.21 68.59 6,444,376 +0.13(+0.19%)
Feb 12, 2013 68.26 68.74 68.12 68.46 4,746,602 +0.22(+0.32%)
Feb 11, 2013 68.25 68.37 67.92 68.24 4,417,028 -0.01(-0.01%)
Feb 08, 2013 67.79 68.37 67.78 68.25 7,027,246 +0.68(+1.01%)
Feb 07, 2013 67.77 67.89 66.57 67.57 9,149,809 -0.14(-0.21%)
Feb 06, 2013 67.15 67.82 67.07 67.71 5,949,724 +1.42(+2.14%)
Feb 04, 2013 67.00 67.23 66.21 66.29 8,784,460 -1.46(-2.15%)
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.
TOP
Email a Story