Ultra S&P500 ETF (NY: SSO )

124.91 USD -1.21 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 59.32 59.46 58.34 58.68 6,014,502 -0.19(-0.32%)
Oct 26, 2012 58.86 58.87 58.87 58.87 12,012,200 -0.07(-0.12%)
Oct 25, 2012 59.46 59.69 58.28 58.94 7,068,940 +0.27(+0.46%)
Oct 24, 2012 59.38 59.54 58.45 58.67 5,947,087 -0.30(-0.50%)
Oct 23, 2012 59.36 59.51 58.47 58.97 11,265,086 -1.67(-2.75%)
Oct 19, 2012 62.49 62.50 60.36 60.63 10,583,864 -2.16(-3.44%)
Oct 18, 2012 62.74 63.34 62.32 62.79 7,601,997 -0.30(-0.48%)
Oct 17, 2012 62.59 63.17 62.39 63.09 4,798,167 +0.62(+0.99%)
Oct 16, 2012 61.81 62.59 61.76 62.47 4,829,030 +1.25(+2.04%)
Oct 15, 2012 60.58 61.38 60.16 61.22 4,850,417 +0.94(+1.56%)
Oct 12, 2012 60.76 61.15 60.01 60.28 3,940,782 -0.39(-0.64%)
Oct 11, 2012 61.44 61.62 60.67 60.67 4,323,784 +0.02(+0.04%)
Oct 10, 2012 61.38 61.48 60.45 60.65 5,545,249 -0.78(-1.27%)
Oct 09, 2012 62.51 62.63 61.35 61.43 5,879,144 -1.19(-1.90%)
Oct 08, 2012 62.59 62.84 62.35 62.62 2,523,143 -0.44(-0.70%)
Oct 05, 2012 63.75 63.94 62.70 63.06 4,646,058 -0.08(-0.13%)
Oct 04, 2012 62.63 63.23 62.47 63.14 4,365,384 +0.98(+1.58%)
Oct 03, 2012 61.99 62.46 61.35 62.16 4,803,301 +0.50(+0.81%)
Oct 02, 2012 62.05 62.23 61.10 61.66 6,572,477 +0.10(+0.16%)
Oct 01, 2012 61.71 62.69 61.30 61.56 17,335,184 +0.34(+0.56%)
Sep 28, 2012 61.31 61.72 60.80 61.22 5,464,477 -0.61(-0.99%)
Sep 27, 2012 61.18 62.07 60.84 61.83 4,082,198 +1.16(+1.91%)
Sep 26, 2012 61.33 61.36 60.37 60.67 6,352,411 -0.80(-1.30%)
Sep 25, 2012 62.97 63.18 61.32 61.47 6,696,322 -1.28(-2.04%)
Sep 24, 2012 62.38 63.10 62.28 62.75 4,408,112 -0.21(-0.33%)
Sep 21, 2012 63.71 63.71 62.96 62.96 4,958,126 -0.10(-0.16%)
Sep 20, 2012 62.43 63.12 62.13 63.06 5,644,180 +0.03(+0.05%)
Sep 19, 2012 63.12 63.46 62.80 63.03 4,498,242 +0.00(+0.00%)
Sep 18, 2012 62.90 63.14 62.67 63.03 4,748,409 -0.07(-0.11%)
Sep 17, 2012 63.24 63.47 62.76 63.10 4,883,042 -0.37(-0.58%)
Sep 14, 2012 63.19 64.27 63.10 63.47 9,724,018 +0.47(+0.75%)
Sep 13, 2012 61.09 63.34 60.89 63.00 9,255,009 +1.93(+3.16%)
Sep 12, 2012 61.09 61.22 60.68 61.07 4,808,766 +0.40(+0.66%)
Sep 11, 2012 60.43 61.07 60.39 60.67 3,193,804 +0.32(+0.53%)
Sep 10, 2012 60.92 61.14 60.31 60.35 4,287,060 -0.72(-1.18%)
Sep 07, 2012 60.77 61.09 60.66 61.07 4,081,287 +0.53(+0.88%)
Sep 06, 2012 58.91 60.56 58.90 60.54 7,240,198 +2.37(+4.07%)
Sep 05, 2012 58.37 58.67 57.97 58.17 5,615,809 +0.07(+0.12%)
Sep 04, 2012 58.34 58.67 57.56 58.10 14,738,734 -0.39(-0.67%)
Aug 31, 2012 58.54 58.98 57.76 58.49 6,985,513 +0.61(+1.05%)
Aug 30, 2012 58.20 58.25 57.63 57.88 5,046,911 -0.82(-1.40%)
Aug 29, 2012 58.74 59.05 58.41 58.70 3,234,570 -0.03(-0.05%)
Aug 27, 2012 59.04 59.21 58.59 58.73 3,966,335 +0.00(+0.00%)
Aug 24, 2012 57.76 58.99 57.67 58.73 5,110,717 +0.70(+1.21%)
Aug 23, 2012 58.73 58.73 57.85 58.03 6,455,795 -0.93(-1.58%)
Aug 22, 2012 58.67 59.20 58.39 58.96 6,985,338 +0.03(+0.05%)
Aug 21, 2012 59.62 60.08 58.70 58.93 5,014,755 -0.39(-0.66%)
Aug 20, 2012 59.15 59.35 58.81 59.32 3,545,778 +0.00(+0.00%)
Aug 17, 2012 59.36 59.41 59.05 59.32 4,775,119 +0.19(+0.32%)
Aug 16, 2012 58.42 59.30 58.17 59.13 4,160,899 +0.91(+1.56%)
Aug 15, 2012 58.05 58.50 57.98 58.22 4,040,609 +0.06(+0.10%)
Aug 14, 2012 58.59 58.67 57.83 58.16 4,062,244 -0.05(-0.09%)
Aug 13, 2012 58.03 58.22 57.55 58.21 3,594,379 +0.00(+0.00%)
Aug 10, 2012 57.59 58.26 57.38 58.21 3,962,802 +0.17(+0.29%)
Aug 09, 2012 57.74 58.25 57.65 58.04 4,072,657 +0.13(+0.22%)
Aug 08, 2012 57.42 58.05 57.36 57.91 2,900,506 +0.18(+0.31%)
Aug 07, 2012 57.69 58.28 57.66 57.73 3,547,804 +0.55(+0.96%)
Aug 06, 2012 57.30 57.66 57.16 57.18 3,197,409 +0.20(+0.35%)
Aug 03, 2012 56.38 57.23 56.32 56.98 6,324,477 +2.12(+3.86%)
Aug 02, 2012 54.75 55.58 53.97 54.86 7,528,155 -0.75(-1.35%)
Aug 01, 2012 56.48 56.52 55.45 55.61 7,097,082 -0.30(-0.54%)
Jul 31, 2012 56.35 56.64 55.72 55.91 7,124,304 -0.55(-0.98%)
Jul 30, 2012 56.37 57.02 56.15 56.46 6,414,008 -0.05(-0.08%)
Jul 27, 2012 55.05 56.80 54.87 56.51 10,951,652 +2.12(+3.90%)
Jul 26, 2012 54.25 54.70 53.75 54.39 8,918,101 +1.67(+3.17%)
Jul 25, 2012 52.95 53.22 52.19 52.72 10,598,537 -0.11(-0.21%)
Jul 24, 2012 53.75 53.77 52.02 52.83 12,546,474 -0.85(-1.58%)
Jul 23, 2012 53.15 53.95 52.66 53.68 8,365,881 -1.07(-1.95%)
Jul 20, 2012 55.14 55.31 54.64 54.75 6,614,433 -0.99(-1.78%)
Jul 19, 2012 55.74 56.14 55.36 55.74 6,263,206 +0.28(+0.50%)
Jul 18, 2012 54.47 55.71 54.37 55.46 6,385,791 +0.79(+1.45%)
Jul 17, 2012 54.41 54.91 53.25 54.67 8,348,052 +0.72(+1.33%)
Jul 16, 2012 53.94 54.27 53.53 53.95 5,509,524 -0.16(-0.30%)
Jul 13, 2012 52.74 54.31 52.71 54.11 5,645,649 +1.61(+3.07%)
Jul 12, 2012 52.33 52.91 51.73 52.50 7,483,849 -0.49(-0.92%)
Jul 11, 2012 53.02 53.31 52.36 52.99 9,056,743 -0.01(-0.02%)
Jul 10, 2012 54.45 54.62 52.58 53.00 6,317,302 -0.85(-1.58%)
Jul 09, 2012 53.96 54.08 53.40 53.85 6,151,045 -0.16(-0.30%)
Jul 06, 2012 54.03 54.26 53.52 54.01 8,273,823 -1.08(-1.96%)
Jul 05, 2012 55.20 55.59 54.68 55.09 6,055,511 -0.51(-0.92%)
Jul 03, 2012 54.84 55.67 54.73 55.60 3,182,898 +0.75(+1.37%)
Jul 02, 2012 54.83 54.97 54.06 54.85 13,387,448 +0.32(+0.59%)
Jun 29, 2012 53.86 54.64 53.57 54.53 7,339,684 +2.58(+4.97%)
Jun 28, 2012 51.55 52.10 50.78 51.95 8,265,910 -0.28(-0.54%)
Jun 27, 2012 51.65 52.44 51.58 52.23 5,860,152 +0.92(+1.79%)
Jun 26, 2012 51.10 51.64 50.52 51.31 7,153,918 +0.51(+1.00%)
Jun 25, 2012 51.40 51.43 50.45 50.80 9,619,234 -1.62(-3.09%)
Jun 22, 2012 52.25 52.70 51.85 52.42 5,012,751 +0.71(+1.37%)
Jun 21, 2012 54.27 54.37 51.62 51.71 10,730,304 -2.45(-4.52%)
Jun 20, 2012 54.32 54.63 53.33 54.16 10,653,453 -0.24(-0.44%)
Jun 19, 2012 53.92 54.81 53.77 54.40 6,102,403 +1.08(+2.03%)
Jun 18, 2012 52.69 53.61 52.47 53.32 6,590,349 +0.22(+0.41%)
Jun 15, 2012 52.54 53.22 52.34 53.10 5,336,187 +1.05(+2.02%)
Jun 14, 2012 51.18 52.48 50.93 52.05 7,839,966 +1.06(+2.07%)
Jun 13, 2012 51.34 52.00 50.64 50.99 7,234,315 -0.69(-1.33%)
Jun 12, 2012 50.80 51.71 50.30 51.68 9,062,931 +1.15(+2.28%)
Jun 11, 2012 52.66 52.72 50.40 50.53 11,553,734 -1.29(-2.49%)
Jun 08, 2012 50.75 51.83 50.41 51.82 7,434,180 +0.86(+1.69%)
Jun 07, 2012 52.11 52.15 50.79 50.96 10,811,961 +0.00(+0.00%)
Jun 06, 2012 49.44 50.99 49.41 50.96 8,571,878 +2.26(+4.64%)
Jun 05, 2012 47.83 48.89 47.79 48.70 8,387,029 +0.63(+1.31%)
Jun 04, 2012 48.25 48.51 47.31 48.07 11,410,611 +0.00(+0.00%)
Jun 01, 2012 49.04 49.38 48.07 48.07 14,588,583 -2.82(-5.54%)
May 31, 2012 50.81 51.40 49.75 50.89 11,688,486 +0.04(+0.08%)
May 30, 2012 51.51 51.54 50.64 50.85 7,119,636 -1.54(-2.94%)
May 29, 2012 52.02 52.55 51.61 52.39 8,924,614 +1.26(+2.46%)
May 25, 2012 51.43 51.73 50.90 51.13 5,822,251 -0.38(-0.74%)
May 24, 2012 51.59 51.72 50.62 51.51 6,672,565 +0.20(+0.39%)
May 23, 2012 50.51 51.43 49.52 51.31 8,879,329 +0.10(+0.20%)
May 22, 2012 51.33 52.03 50.57 51.21 6,271,552 +0.18(+0.35%)
May 21, 2012 49.68 51.09 49.51 51.03 6,288,669 +1.71(+3.47%)
May 18, 2012 50.62 50.79 49.21 49.32 9,087,594 -0.89(-1.77%)
May 17, 2012 51.80 51.91 50.17 50.21 11,168,521 -1.57(-3.03%)
May 16, 2012 52.64 53.11 51.75 51.78 8,191,936 -0.42(-0.80%)
May 15, 2012 52.70 53.32 52.00 52.20 8,122,647 -0.57(-1.08%)
May 14, 2012 52.93 53.51 52.62 52.77 5,853,705 -1.19(-2.21%)
May 11, 2012 53.61 54.99 53.58 53.96 5,727,598 -0.29(-0.53%)
May 10, 2012 54.88 54.97 54.06 54.25 6,323,101 +0.20(+0.37%)
May 09, 2012 53.60 54.78 53.08 54.05 11,015,573 -0.69(-1.26%)
May 08, 2012 54.53 54.91 53.43 54.74 9,770,543 -0.41(-0.74%)
May 07, 2012 54.74 55.55 54.68 55.15 7,002,662 +0.04(+0.07%)
May 04, 2012 56.33 56.45 55.05 55.11 7,687,843 -1.84(-3.23%)
May 03, 2012 57.86 57.94 56.73 56.95 7,685,227 -0.87(-1.50%)
May 02, 2012 57.48 57.94 57.11 57.82 5,881,981 -0.32(-0.56%)
May 01, 2012 57.43 58.94 57.28 58.14 10,634,955 +0.72(+1.26%)
Apr 30, 2012 57.67 57.76 57.16 57.42 5,976,874 -0.53(-0.91%)
Apr 27, 2012 58.06 58.23 57.43 57.95 4,857,000 +0.23(+0.39%)
Apr 26, 2012 56.69 57.85 56.62 57.72 5,805,862 +0.75(+1.32%)
Apr 25, 2012 56.50 56.97 56.40 56.97 6,370,304 +1.57(+2.83%)
Apr 24, 2012 55.11 55.69 55.00 55.40 4,837,578 +0.44(+0.80%)
Apr 23, 2012 54.77 55.09 54.31 54.96 6,346,333 -0.98(-1.75%)
Apr 20, 2012 56.25 56.65 55.89 55.94 6,477,265 +0.13(+0.23%)
Apr 19, 2012 56.48 56.92 55.23 55.81 11,467,529 -0.66(-1.17%)
Apr 18, 2012 56.36 56.86 56.29 56.47 6,985,804 -0.40(-0.70%)
Apr 17, 2012 55.89 57.09 55.75 56.87 7,243,147 +1.70(+3.08%)
Apr 16, 2012 55.85 56.02 54.87 55.17 7,796,068 -0.10(-0.18%)
Apr 13, 2012 56.41 56.42 55.21 55.27 7,745,633 -1.43(-2.52%)
Apr 12, 2012 55.33 56.74 55.27 56.70 6,550,108 +1.58(+2.87%)
Apr 11, 2012 55.45 55.65 55.03 55.12 8,377,949 +0.80(+1.47%)
Apr 10, 2012 56.00 56.34 54.24 54.32 14,421,242 -1.97(-3.50%)
Apr 09, 2012 56.07 56.70 55.93 56.29 6,757,846 -1.24(-2.16%)
Apr 05, 2012 57.24 57.88 57.11 57.53 6,911,007 +0.01(+0.02%)
Apr 04, 2012 57.84 58.00 57.17 57.52 11,454,701 -1.28(-2.18%)
Apr 03, 2012 59.07 59.28 58.07 58.80 8,772,326 -0.41(-0.69%)
Apr 02, 2012 58.25 59.56 58.03 59.21 5,787,676 +0.85(+1.45%)
Mar 30, 2012 58.51 58.60 57.78 58.36 6,335,283 +0.45(+0.78%)
Mar 29, 2012 57.45 58.08 56.98 57.91 7,452,283 -0.22(-0.38%)
Mar 28, 2012 58.66 58.83 57.43 58.13 8,301,221 -0.58(-0.99%)
Mar 27, 2012 59.20 59.27 58.64 58.71 6,880,421 -0.35(-0.59%)
Mar 26, 2012 58.27 59.06 58.24 59.06 5,229,204 +1.59(+2.77%)
Mar 23, 2012 57.22 57.60 56.57 57.47 6,387,443 +0.37(+0.65%)
Mar 22, 2012 57.07 57.39 56.73 57.10 9,704,419 -0.82(-1.42%)
Mar 21, 2012 58.17 58.31 57.72 57.92 5,547,604 -0.36(-0.62%)
Mar 20, 2012 57.97 58.42 57.61 58.28 7,069,645 -0.34(-0.58%)
Mar 19, 2012 58.10 58.98 58.01 58.62 5,819,781 +0.44(+0.76%)
Mar 16, 2012 58.20 58.30 57.93 58.18 5,849,902 +0.23(+0.40%)
Mar 15, 2012 57.52 58.05 57.21 57.95 7,107,483 +0.60(+1.05%)
Mar 14, 2012 57.50 57.78 56.99 57.35 6,876,155 -0.14(-0.24%)
Mar 13, 2012 56.06 57.51 55.86 57.49 8,028,417 +2.03(+3.66%)
Mar 12, 2012 55.43 55.60 55.07 55.46 4,290,226 +0.04(+0.07%)
Mar 09, 2012 55.25 55.74 55.10 55.42 5,491,799 +0.41(+0.75%)
Mar 08, 2012 54.61 55.25 54.38 55.01 5,675,748 +1.07(+1.98%)
Mar 07, 2012 53.48 54.13 53.35 53.94 6,646,214 +0.73(+1.37%)
Mar 06, 2012 53.71 53.77 52.90 53.21 11,331,135 -1.68(-3.06%)
Mar 05, 2012 55.13 55.19 54.46 54.89 7,536,713 -0.44(-0.80%)
Mar 02, 2012 55.59 55.70 55.04 55.33 7,826,533 -0.34(-0.61%)
Mar 01, 2012 55.27 55.84 55.14 55.67 13,198,178 +0.85(+1.55%)
Feb 29, 2012 55.64 55.99 54.81 54.82 9,431,541 -0.68(-1.23%)
Feb 28, 2012 55.21 55.57 54.99 55.50 6,879,344 +0.28(+0.51%)
Feb 27, 2012 54.26 55.47 54.08 55.22 7,243,797 +0.24(+0.44%)
Feb 24, 2012 54.98 55.20 54.75 54.98 5,186,771 +0.24(+0.44%)
Feb 23, 2012 54.20 54.82 53.84 54.74 6,887,015 +0.47(+0.87%)
Feb 22, 2012 54.45 54.69 54.08 54.27 7,602,887 -0.38(-0.70%)
Feb 21, 2012 54.85 55.09 54.30 54.65 5,185,570 +0.10(+0.18%)
Feb 17, 2012 54.70 54.71 54.22 54.55 5,043,435 +0.32(+0.59%)
Feb 16, 2012 53.14 54.38 52.95 54.23 8,219,399 +1.09(+2.05%)
Feb 15, 2012 53.99 54.14 52.91 53.14 9,226,602 -0.53(-0.99%)
Feb 14, 2012 53.46 53.69 52.88 53.67 10,472,868 -0.04(-0.07%)
Feb 13, 2012 53.72 53.88 53.27 53.71 6,502,254 +0.68(+1.28%)
Feb 10, 2012 52.80 53.06 52.56 53.03 9,043,193 -0.73(-1.36%)
Feb 09, 2012 53.82 53.95 53.14 53.76 8,003,783 +0.13(+0.24%)
Feb 08, 2012 53.39 53.65 52.93 53.63 7,736,602 +0.33(+0.62%)
Feb 07, 2012 52.83 53.50 52.42 53.30 8,685,027 +0.23(+0.44%)
Feb 06, 2012 52.70 53.09 52.57 53.07 5,774,682 -0.08(-0.15%)
Feb 03, 2012 52.71 53.18 52.52 53.15 7,130,819 +1.49(+2.89%)
Feb 02, 2012 51.71 51.94 51.32 51.66 6,125,510 +0.21(+0.40%)
Feb 01, 2012 51.39 52.02 51.25 51.45 11,463,233 +0.90(+1.78%)
Jan 31, 2012 51.17 51.30 50.14 50.55 8,909,328 -0.14(-0.28%)
Jan 30, 2012 50.03 50.73 49.65 50.69 6,418,982 -0.31(-0.61%)
Jan 27, 2012 50.59 51.21 50.52 51.00 6,877,688 -0.07(-0.14%)
Jan 26, 2012 52.06 52.26 50.67 51.07 10,014,123 -0.54(-1.04%)
Jan 25, 2012 50.60 51.85 50.22 51.61 8,708,065 +0.84(+1.65%)
Jan 24, 2012 50.25 50.79 50.09 50.77 7,516,520 -0.11(-0.22%)
Jan 23, 2012 50.81 51.37 50.39 50.88 7,868,378 +0.05(+0.10%)
Jan 20, 2012 50.59 50.83 50.34 50.83 5,743,040 +0.07(+0.14%)
Jan 19, 2012 50.56 50.85 50.26 50.76 7,264,798 +0.56(+1.12%)
Jan 18, 2012 49.13 50.28 48.95 50.20 9,798,716 +1.10(+2.24%)
Jan 17, 2012 49.70 49.88 48.93 49.10 8,601,922 +0.14(+0.29%)
Jan 13, 2012 48.61 48.96 47.92 48.96 11,844,313 -0.32(-0.65%)
Jan 12, 2012 49.31 49.43 48.55 49.28 9,619,930 +0.21(+0.43%)
Jan 11, 2012 48.69 49.18 48.53 49.07 10,542,677 +0.07(+0.15%)
Jan 10, 2012 49.21 49.39 48.87 49.00 9,886,942 +0.84(+1.75%)
Jan 09, 2012 48.16 48.29 47.72 48.16 8,740,445 +0.12(+0.25%)
Jan 06, 2012 48.32 48.34 47.63 48.04 13,425,132 -0.20(-0.41%)
Jan 05, 2012 47.44 48.34 46.99 48.24 11,895,092 +0.30(+0.63%)
Jan 04, 2012 47.56 48.03 47.20 47.94 8,539,595 +1.55(+3.34%)
Dec 30, 2011 46.69 46.86 46.37 46.39 5,050,220 -0.36(-0.77%)
Dec 29, 2011 46.15 46.87 46.09 46.75 7,022,278 +0.82(+1.79%)
Dec 28, 2011 47.09 47.10 45.75 45.93 8,929,760 -1.13(-2.40%)
Dec 27, 2011 46.83 47.32 46.75 47.06 5,554,109 +0.06(+0.13%)
Dec 23, 2011 46.50 47.02 46.29 47.00 7,230,963 +1.62(+3.57%)
Dec 21, 2011 45.19 45.52 44.35 45.38 14,208,881 +0.19(+0.42%)
Dec 20, 2011 43.95 45.35 43.95 45.19 12,895,380 +2.54(+5.96%)
Dec 19, 2011 43.90 44.08 42.45 42.65 13,601,358 -0.90(-2.07%)
Dec 16, 2011 44.01 44.53 43.36 43.55 15,276,655 +0.11(+0.25%)
Dec 15, 2011 44.04 44.17 43.32 43.44 11,413,864 +0.30(+0.70%)
Dec 14, 2011 43.73 44.05 42.93 43.14 15,935,061 -0.97(-2.21%)
Dec 13, 2011 45.40 45.91 43.65 44.11 15,219,021 -0.79(-1.76%)
Dec 12, 2011 45.46 45.48 44.17 44.90 14,902,793 -1.36(-2.94%)
Dec 09, 2011 45.18 46.52 45.09 46.26 11,642,512 +1.47(+3.28%)
Dec 08, 2011 46.22 46.41 44.54 44.79 18,344,569 -1.95(-4.18%)
Dec 07, 2011 46.16 47.20 45.53 46.74 13,650,614 +0.25(+0.54%)
Dec 06, 2011 46.44 47.10 46.13 46.49 11,095,023 +0.03(+0.06%)
Dec 05, 2011 46.89 47.14 45.89 46.46 13,426,624 +0.97(+2.13%)
Dec 02, 2011 46.38 46.66 45.39 45.49 12,020,686 -0.06(-0.13%)
Dec 01, 2011 45.44 46.03 45.14 45.55 11,539,239 +0.02(+0.04%)
Nov 30, 2011 44.48 45.81 44.30 45.53 15,282,999 +3.47(+8.25%)
Nov 29, 2011 42.07 42.65 41.77 42.06 12,995,892 +0.23(+0.55%)
Nov 28, 2011 41.70 42.17 41.23 41.83 12,196,494 +2.30(+5.82%)
Nov 25, 2011 39.59 40.48 39.52 39.53 7,240,243 -0.20(-0.51%)
Nov 23, 2011 40.76 40.85 39.71 39.73 17,749,076 -1.81(-4.35%)
Nov 22, 2011 41.71 42.19 41.08 41.54 15,391,710 -0.35(-0.84%)
Nov 21, 2011 42.27 42.37 41.17 41.89 18,393,319 -1.67(-3.83%)
Nov 18, 2011 43.93 44.10 43.19 43.56 14,187,674 -0.07(-0.16%)
Nov 17, 2011 44.95 45.15 43.02 43.63 25,384,281 -1.51(-3.34%)
Nov 16, 2011 45.64 46.76 44.95 45.14 17,759,569 -1.46(-3.13%)
Nov 15, 2011 45.93 47.06 45.57 46.60 13,802,425 +0.49(+1.06%)
Nov 14, 2011 46.66 46.78 45.72 46.11 13,706,880 -0.91(-1.94%)
Nov 11, 2011 46.40 47.24 46.37 47.02 12,522,115 +1.76(+3.89%)
Nov 10, 2011 45.64 45.74 44.36 45.26 19,020,468 +0.84(+1.89%)
Nov 09, 2011 45.79 46.21 44.26 44.42 25,488,229 -3.57(-7.44%)
Nov 08, 2011 47.29 48.11 46.41 47.99 18,085,960 +1.19(+2.54%)
Nov 07, 2011 46.18 46.90 45.31 46.80 15,685,719 +0.59(+1.28%)
Nov 04, 2011 46.07 46.40 45.16 46.21 16,676,471 -0.60(-1.28%)
Nov 03, 2011 46.14 46.99 44.88 46.81 21,186,951 +1.66(+3.68%)
Nov 02, 2011 45.08 45.47 44.31 45.15 18,381,906 +1.39(+3.18%)
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.