MENU

Ultra S&P500 ETF (NY: SSO )

48.08 +0.04 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.77 26.83 25.64 26.27 48,094,168 +0.69(+2.70%)
Dec 30, 2008 24.88 25.71 24.67 25.58 37,050,280 +0.99(+4.03%)
Dec 29, 2008 24.77 24.81 23.84 24.59 30,710,228 -0.08(-0.32%)
Dec 26, 2008 24.79 24.83 24.38 24.67 13,797,034 +0.27(+1.11%)
Dec 24, 2008 24.39 24.54 24.08 24.40 13,636,223 +0.23(+0.95%)
Dec 23, 2008 24.93 25.15 24.00 24.17 46,776,520 -0.48(-1.96%)
Dec 22, 2008 25.65 25.72 23.85 24.65 58,503,064 -0.82(-3.21%)
Dec 19, 2008 25.93 26.67 25.35 25.47 73,289,624 -0.18(-0.70%)
Dec 18, 2008 26.90 27.08 25.02 25.65 87,942,224 -0.99(-3.72%)
Dec 17, 2008 26.58 27.54 26.15 26.64 82,131,704 -0.49(-1.80%)
Dec 16, 2008 25.16 27.23 25.11 27.13 96,552,080 +2.45(+9.92%)
Dec 15, 2008 25.61 25.65 24.01 24.68 66,829,576 -0.58(-2.30%)
Dec 12, 2008 23.60 25.54 23.42 25.26 104,994,152 +0.26(+1.04%)
Dec 11, 2008 25.94 26.77 24.65 25.00 86,439,248 -1.36(-5.16%)
Dec 10, 2008 26.38 26.96 25.61 26.36 94,344,928 +0.50(+1.93%)
Dec 09, 2008 26.40 27.46 25.59 25.86 93,844,368 -0.99(-3.69%)
Dec 08, 2008 26.45 27.58 26.14 26.85 120,507,312 +1.77(+7.06%)
Dec 05, 2008 22.70 25.28 21.92 25.08 132,103,464 +1.66(+7.09%)
Dec 04, 2008 24.01 25.18 22.70 23.42 112,834,608 -1.41(-5.68%)
Dec 03, 2008 23.08 24.98 22.43 24.83 150,001,680 +1.28(+5.44%)
Dec 02, 2008 22.67 23.70 21.98 23.55 113,985,392 +1.55(+7.05%)
Dec 01, 2008 25.12 25.13 21.87 22.00 95,870,368 -4.60(-17.29%)
Nov 28, 2008 25.82 26.63 25.75 26.60 25,021,036 +0.59(+2.27%)
Nov 26, 2008 23.43 26.12 23.34 26.01 91,667,440 +1.64(+6.73%)
Nov 25, 2008 25.01 25.13 23.10 24.37 109,375,600 +0.72(+3.04%)
Nov 24, 2008 22.13 24.83 21.75 23.65 135,281,840 +2.44(+11.50%)
Nov 21, 2008 19.87 21.35 18.31 21.21 181,627,136 +2.20(+11.57%)
Nov 20, 2008 21.41 22.71 18.00 19.01 183,019,584 -3.17(-14.29%)
Nov 19, 2008 24.70 25.27 21.87 22.18 121,386,224 -2.45(-9.95%)
Nov 18, 2008 24.34 25.37 23.05 24.63 122,291,032 +0.18(+0.74%)
Nov 17, 2008 25.07 26.32 24.30 24.45 89,796,952 -0.98(-3.85%)
Nov 14, 2008 26.88 28.50 25.43 25.43 135,146,384 -2.67(-9.50%)
Nov 13, 2008 25.09 28.19 22.72 28.10 161,586,992 +3.26(+13.12%)
Nov 12, 2008 26.39 26.83 24.58 24.84 103,878,424 -2.65(-9.64%)
Nov 11, 2008 27.93 28.73 26.62 27.49 87,517,640 -0.87(-3.07%)
Nov 10, 2008 30.72 30.94 28.01 28.36 64,060,832 -1.24(-4.19%)
Nov 07, 2008 28.50 29.60 28.04 29.60 80,125,000 +1.50(+5.34%)
Nov 06, 2008 30.38 30.99 27.56 28.10 109,093,824 -2.96(-9.53%)
Nov 05, 2008 33.49 34.31 30.75 31.06 81,678,696 -3.19(-9.31%)
Nov 04, 2008 33.54 34.70 32.99 34.25 59,327,504 +1.77(+5.45%)
Nov 03, 2008 32.02 32.67 31.51 32.48 35,915,384 +0.44(+1.37%)
Oct 31, 2008 30.91 33.22 30.56 32.04 69,693,848 +1.20(+3.89%)
Oct 30, 2008 31.43 31.87 29.59 30.84 85,338,976 +1.38(+4.68%)
Oct 29, 2008 30.00 32.30 29.05 29.46 116,655,456 -0.74(-2.45%)
Oct 28, 2008 26.44 30.31 24.72 30.20 111,770,752 +5.47(+22.12%)
Oct 27, 2008 25.65 27.72 24.73 24.73 82,554,192 -1.77(-6.68%)
Oct 24, 2008 24.27 28.05 24.11 26.50 100,721,824 -2.06(-7.21%)
Oct 23, 2008 28.37 29.64 25.54 28.56 113,935,840 +0.03(+0.11%)
Oct 22, 2008 30.35 30.61 26.56 28.53 80,047,904 -3.17(-10.00%)
Oct 21, 2008 32.75 33.99 31.70 31.70 65,574,856 -1.92(-5.71%)
Oct 20, 2008 31.83 33.79 30.89 33.62 58,176,076 +2.72(+8.80%)
Oct 17, 2008 29.62 33.99 29.44 30.90 90,095,904 -0.02(-0.06%)
Oct 16, 2008 29.36 31.32 26.20 30.92 121,676,720 +1.90(+6.55%)
Oct 15, 2008 33.51 33.70 28.76 29.02 76,961,504 -5.99(-17.11%)
Oct 14, 2008 38.65 39.80 33.29 35.01 82,379,936 -0.49(-1.38%)
Oct 13, 2008 31.77 35.75 31.16 35.50 61,597,856 +6.50(+22.41%)
Oct 10, 2008 27.09 32.30 24.10 29.00 135,975,456 -0.70(-2.36%)
Oct 09, 2008 35.89 36.70 29.56 29.70 72,201,320 -4.85(-14.04%)
Oct 08, 2008 34.42 37.75 33.85 34.55 87,281,424 -1.60(-4.43%)
Oct 07, 2008 41.53 41.88 35.95 36.15 59,946,884 -3.90(-9.74%)
Oct 06, 2008 41.61 42.02 36.57 40.05 71,853,496 -3.92(-8.92%)
Oct 03, 2008 46.37 48.60 43.44 43.97 49,186,976 -1.57(-3.45%)
Oct 02, 2008 47.99 48.19 44.87 45.54 31,391,380 -3.84(-7.78%)
Oct 01, 2008 48.22 49.63 47.30 49.38 23,238,086 +0.38(+0.78%)
Sep 30, 2008 47.32 49.55 46.57 49.00 21,799,038 +2.80(+6.06%)
Sep 29, 2008 52.26 52.41 44.86 46.20 45,882,448 -7.74(-14.35%)
Sep 26, 2008 52.03 54.27 51.64 53.94 0 +0.28(+0.52%)
Sep 25, 2008 52.65 54.69 52.25 53.66 27,571,316 +1.71(+3.29%)
Sep 24, 2008 52.52 52.76 51.10 51.95 28,897,120 +0.10(+0.19%)
Sep 23, 2008 54.12 55.12 51.81 51.85 30,861,742 -2.63(-4.83%)
Sep 22, 2008 57.19 57.38 53.59 54.48 17,631,624 -2.76(-4.82%)
Sep 19, 2008 58.83 60.00 56.50 57.24 0 +3.72(+6.95%)
Sep 18, 2008 51.16 54.19 47.50 53.52 41,586,496 +3.52(+7.04%)
Sep 17, 2008 52.65 53.38 49.50 50.00 42,112,512 -5.05(-9.17%)
Sep 16, 2008 50.44 55.05 50.44 55.05 31,528,812 +2.00(+3.77%)
Sep 15, 2008 54.70 57.00 53.05 53.05 25,159,608 -5.61(-9.56%)
Sep 12, 2008 57.03 58.75 56.58 58.66 14,993,043 +0.53(+0.91%)
Sep 11, 2008 55.05 58.30 54.57 58.13 14,709,293 +1.61(+2.85%)
Sep 10, 2008 56.64 57.56 55.49 56.52 13,270,051 +0.52(+0.93%)
Sep 09, 2008 59.74 59.98 55.74 56.00 15,098,952 -3.70(-6.20%)
Sep 08, 2008 60.58 60.78 57.89 59.70 17,989,434 +2.35(+4.10%)
Sep 05, 2008 56.31 57.78 55.17 57.35 0 +0.34(+0.60%)
Sep 04, 2008 59.75 60.00 56.91 57.01 18,121,140 -3.64(-6.00%)
Sep 03, 2008 60.60 61.20 59.72 60.65 10,798,593 -0.14(-0.23%)
Sep 02, 2008 62.80 63.35 60.30 60.79 12,723,650 -0.63(-1.03%)
Aug 29, 2008 62.34 62.78 61.23 61.42 6,114,136 -1.40(-2.23%)
Aug 28, 2008 61.90 62.96 61.82 62.82 6,616,151 +1.48(+2.41%)
Aug 27, 2008 60.35 61.56 60.11 61.34 7,128,018 +1.08(+1.79%)
Aug 26, 2008 59.89 60.68 59.46 60.26 7,616,646 +0.43(+0.72%)
Aug 25, 2008 61.60 61.68 59.62 59.83 7,540,805 -2.35(-3.78%)
Aug 22, 2008 61.49 62.40 61.38 62.18 6,522,630 +1.41(+2.32%)
Aug 21, 2008 59.66 61.25 59.53 60.77 6,418,696 +0.23(+0.38%)
Aug 20, 2008 60.23 60.80 59.28 60.54 9,809,830 +0.51(+0.85%)
Aug 19, 2008 60.32 60.60 59.50 60.03 9,048,351 -1.24(-2.02%)
Aug 18, 2008 62.84 63.31 60.57 61.27 9,272,055 -1.72(-2.73%)
Aug 15, 2008 62.79 63.29 62.16 62.99 0 +0.56(+0.90%)
Aug 14, 2008 60.76 63.10 60.69 62.43 10,108,919 +0.80(+1.30%)
Aug 13, 2008 61.66 62.52 60.65 61.63 9,754,716 -0.57(-0.92%)
Aug 12, 2008 63.14 63.20 61.62 62.20 7,514,909 -1.35(-2.12%)
Aug 11, 2008 62.43 64.33 62.16 63.55 8,674,001 +1.19(+1.91%)
Aug 08, 2008 59.66 62.82 59.50 62.36 8,945,776 +2.31(+3.85%)
Aug 07, 2008 60.97 61.46 59.64 60.05 6,295,429 -1.95(-3.15%)
Aug 06, 2008 61.06 62.28 60.72 62.00 7,320,937 +0.55(+0.90%)
Aug 05, 2008 59.26 61.66 59.11 61.45 6,991,035 +3.11(+5.33%)
Aug 04, 2008 59.27 59.36 58.05 58.34 7,856,593 -1.04(-1.75%)
Aug 01, 2008 60.28 60.45 58.60 59.38 8,748,437 -0.62(-1.03%)
Jul 31, 2008 60.59 61.70 59.82 60.00 8,467,354 -1.65(-2.68%)
Jul 30, 2008 60.26 61.65 59.74 61.65 9,390,870 +2.13(+3.58%)
Jul 29, 2008 59.55 59.60 57.30 59.52 8,463,348 +2.42(+4.24%)
Jul 28, 2008 58.87 59.39 56.91 57.10 7,946,072 -1.70(-2.89%)
Jul 25, 2008 59.24 59.66 58.56 58.80 7,900,947 +0.09(+0.15%)
Jul 24, 2008 61.59 61.69 58.56 58.71 10,384,973 -2.80(-4.55%)
Jul 23, 2008 61.24 62.41 60.91 61.51 12,582,122 +0.73(+1.20%)
Jul 22, 2008 58.58 61.10 58.36 60.78 9,428,961 +1.25(+2.10%)
Jul 21, 2008 60.00 60.19 59.01 59.53 7,499,165 +0.12(+0.20%)
Jul 18, 2008 59.57 59.71 58.63 59.41 7,981,214 +0.69(+1.18%)
Jul 17, 2008 58.72 59.69 57.65 58.72 15,043,271 +1.10(+1.91%)
Jul 16, 2008 55.35 58.10 54.97 57.62 16,099,326 +2.68(+4.88%)
Jul 15, 2008 55.60 57.15 54.00 54.94 19,932,804 -1.45(-2.57%)
Jul 14, 2008 58.88 59.14 56.20 56.39 13,894,778 -1.21(-2.10%)
Jul 11, 2008 57.62 59.36 56.26 57.60 20,047,556 -1.30(-2.21%)
Jul 10, 2008 58.15 59.32 57.28 58.90 14,156,156 +0.74(+1.27%)
Jul 09, 2008 61.03 61.27 58.01 58.16 12,195,978 -2.68(-4.40%)
Jul 08, 2008 58.69 60.91 57.94 60.84 15,692,509 +2.27(+3.88%)
Jul 07, 2008 60.35 60.92 57.66 58.57 13,745,406 -1.25(-2.09%)
Jul 04, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.00(+0.00%)
Jul 03, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.13(+0.22%)
Jul 02, 2008 62.38 63.03 59.59 59.69 11,980,874 -2.21(-3.57%)
Jul 01, 2008 60.22 62.02 59.61 61.90 14,554,766 +0.26(+0.42%)
Jun 30, 2008 61.49 62.49 60.96 61.64 8,594,400 +0.53(+0.87%)
Jun 27, 2008 61.91 62.45 60.69 61.11 9,681,021 -0.64(-1.04%)
Jun 26, 2008 64.19 64.41 61.74 61.75 13,091,264 -3.75(-5.73%)
Jun 25, 2008 65.35 66.98 65.25 65.50 9,176,237 +0.64(+0.99%)
Jun 24, 2008 64.72 66.05 63.86 64.86 9,707,429 -0.43(-0.66%)
Jun 23, 2008 65.89 66.05 65.16 65.29 6,734,179 -0.11(-0.17%)
Jun 20, 2008 66.73 66.95 65.08 65.40 10,892,757 -2.30(-3.40%)
Jun 19, 2008 67.36 68.44 66.73 67.70 9,553,989 +0.38(+0.56%)
Jun 18, 2008 67.94 68.32 66.97 67.32 11,333,792 -1.42(-2.07%)
Jun 17, 2008 70.34 70.38 68.68 68.74 7,572,064 -0.85(-1.22%)
Jun 16, 2008 68.75 70.22 68.74 69.59 6,495,999 +0.11(+0.16%)
Jun 13, 2008 68.44 69.72 67.89 69.48 8,048,855 +1.68(+2.48%)
Jun 12, 2008 67.80 69.04 66.82 67.80 7,016,424 +0.50(+0.74%)
Jun 11, 2008 69.28 69.42 67.21 67.30 10,107,591 -2.00(-2.89%)
Jun 10, 2008 69.76 70.46 68.88 69.30 9,106,203 -0.80(-1.14%)
Jun 09, 2008 70.18 70.88 68.78 70.10 7,084,900 +0.32(+0.46%)
Jun 06, 2008 73.09 73.36 69.68 69.78 11,585,826 -4.69(-6.30%)
Jun 05, 2008 72.13 74.47 71.88 74.47 6,800,245 +2.91(+4.07%)
Jun 04, 2008 71.34 72.74 71.02 71.56 8,628,942 -0.16(-0.22%)
Jun 03, 2008 72.91 73.24 70.77 71.72 7,681,809 -0.73(-1.01%)
Jun 02, 2008 73.44 73.50 71.59 72.45 6,396,740 -1.47(-1.99%)
May 30, 2008 74.21 74.43 73.70 73.92 3,773,479 +0.18(+0.24%)
May 29, 2008 72.78 74.63 72.73 73.74 4,862,322 +0.64(+0.88%)
May 28, 2008 72.81 73.10 71.65 73.10 7,259,194 +0.72(+0.99%)
May 27, 2008 71.45 72.61 71.13 72.38 7,105,893 +0.99(+1.39%)
May 26, 2008 72.75 72.88 71.12 71.39 0 +0.19(+0.27%)
May 23, 2008 72.75 72.88 71.12 71.20 8,460,104 -2.05(-2.80%)
May 22, 2008 73.09 73.89 72.95 73.25 6,584,094 +0.05(+0.07%)
May 21, 2008 75.71 76.01 72.75 73.20 9,235,544 -2.59(-3.42%)
May 20, 2008 76.22 76.27 74.92 75.79 9,105,048 -1.27(-1.65%)
May 19, 2008 76.79 78.28 76.29 77.06 7,413,931 +0.36(+0.47%)
May 16, 2008 76.92 76.92 75.52 76.70 6,719,157 +0.15(+0.20%)
May 15, 2008 74.91 76.61 74.70 76.55 6,533,786 +1.78(+2.38%)
May 14, 2008 75.03 76.16 74.77 74.77 6,660,909 +0.39(+0.52%)
May 13, 2008 74.75 74.77 73.59 74.38 6,702,815 -0.02(-0.03%)
May 12, 2008 73.08 74.40 72.54 74.40 5,010,346 +1.65(+2.27%)
May 09, 2008 72.41 73.22 72.26 72.75 6,015,806 -0.32(-0.44%)
May 08, 2008 73.67 74.20 72.80 73.07 7,178,904 -0.39(-0.53%)
May 07, 2008 75.98 76.09 73.00 73.46 9,925,766 -2.66(-3.49%)
May 06, 2008 74.00 76.26 73.64 76.12 8,485,828 +1.32(+1.76%)
May 05, 2008 75.14 75.61 74.41 74.80 6,709,733 -0.82(-1.08%)
May 02, 2008 76.47 76.48 74.60 75.62 10,423,861 +0.55(+0.73%)
May 01, 2008 72.29 75.23 72.20 75.07 9,113,614 +2.76(+3.82%)
Apr 30, 2008 73.32 74.66 72.21 72.31 9,779,770 -0.69(-0.95%)
Apr 29, 2008 73.36 73.69 72.57 73.00 5,438,220 -0.60(-0.82%)
Apr 28, 2008 73.92 74.30 73.41 73.60 4,573,995 -0.02(-0.03%)
Apr 25, 2008 73.42 73.90 71.86 73.62 6,570,074 +1.16(+1.60%)
Apr 24, 2008 72.07 73.75 70.97 72.46 9,340,676 +0.61(+0.85%)
Apr 23, 2008 72.08 72.80 71.07 71.85 5,984,048 +0.00(+0.00%)
Apr 22, 2008 72.18 72.31 70.84 71.85 7,070,576 -0.83(-1.14%)
Apr 21, 2008 72.24 73.01 71.87 72.68 5,488,794 +0.09(+0.12%)
Apr 18, 2008 72.98 73.61 72.35 72.59 8,688,662 +1.59(+2.24%)
Apr 17, 2008 70.01 71.19 69.63 71.00 6,625,668 +0.18(+0.25%)
Apr 16, 2008 68.50 70.83 68.49 70.82 7,325,021 +3.44(+5.11%)
Apr 15, 2008 67.55 67.67 66.29 67.38 6,519,709 +0.53(+0.79%)
Apr 14, 2008 67.17 67.51 66.53 66.85 6,265,171 -0.51(-0.76%)
Apr 11, 2008 68.48 69.03 67.00 67.36 8,306,403 -2.80(-3.99%)
Apr 10, 2008 69.49 70.74 68.97 70.16 6,854,110 +0.42(+0.60%)
Apr 09, 2008 70.78 71.00 69.00 69.74 7,543,766 -1.18(-1.66%)
Apr 08, 2008 70.28 71.07 70.07 70.92 5,328,459 -0.08(-0.11%)
Apr 07, 2008 72.02 72.77 70.90 71.00 6,039,356 -0.03(-0.04%)
Apr 04, 2008 71.26 72.15 70.29 71.03 7,607,803 -0.12(-0.17%)
Apr 03, 2008 70.10 71.62 69.77 71.15 6,957,377 +0.30(+0.42%)
Apr 02, 2008 71.21 71.86 70.12 70.85 7,581,361 -0.03(-0.04%)
Apr 01, 2008 67.85 70.98 67.67 70.88 9,408,832 +4.78(+7.23%)
Mar 31, 2008 65.46 66.95 65.26 66.10 5,655,666 +0.37(+0.56%)
Mar 28, 2008 66.06 67.63 65.30 65.73 9,830,722 -1.17(-1.75%)
Mar 27, 2008 68.43 68.67 66.59 66.90 9,168,223 -0.49(-0.73%)
Mar 26, 2008 68.68 68.83 67.37 67.39 8,140,077 -1.69(-2.45%)
Mar 25, 2008 69.12 69.84 68.12 69.08 8,107,052 -0.16(-0.23%)
Mar 24, 2008 67.75 70.23 67.67 69.24 9,160,694 +2.84(+4.28%)
Mar 21, 2008 64.40 67.35 63.76 66.40 10,932,326 -0.19(-0.29%)
Mar 20, 2008 64.40 67.35 63.76 66.59 10,929,326 +2.44(+3.80%)
Mar 19, 2008 68.00 68.60 63.87 64.15 13,161,531 -3.28(-4.86%)
Mar 18, 2008 64.59 67.47 63.94 67.43 15,116,628 +5.14(+8.25%)
Mar 17, 2008 60.65 63.27 60.19 62.29 15,718,820 -1.21(-1.91%)
Mar 14, 2008 66.83 66.85 61.92 63.50 16,103,850 -2.30(-3.50%)
Mar 13, 2008 63.68 66.72 62.66 65.80 14,175,903 +0.40(+0.61%)
Mar 12, 2008 66.84 67.88 65.25 65.40 9,726,783 -1.34(-2.01%)
Mar 11, 2008 64.86 66.74 63.17 66.74 10,732,204 +4.56(+7.33%)
Mar 10, 2008 64.04 64.13 61.87 62.18 8,209,828 -1.81(-2.83%)
Mar 07, 2008 63.97 65.91 62.82 63.99 12,612,705 -1.20(-1.84%)
Mar 06, 2008 67.22 67.50 64.75 65.19 9,556,411 -2.90(-4.26%)
Mar 05, 2008 67.71 69.04 66.64 68.09 8,986,004 +0.85(+1.26%)
Mar 04, 2008 66.49 67.70 65.30 67.24 10,655,248 -0.27(-0.40%)
Mar 03, 2008 67.46 68.17 66.56 67.51 6,511,675 -0.73(-1.07%)
Feb 29, 2008 70.03 70.11 67.10 68.24 8,785,648 -2.85(-4.01%)
Feb 28, 2008 71.70 72.47 71.00 71.09 5,255,948 -1.54(-2.12%)
Feb 27, 2008 72.09 73.75 71.97 72.63 5,480,384 -0.12(-0.16%)
Feb 26, 2008 71.27 73.58 71.00 72.75 6,648,284 +0.85(+1.18%)
Feb 25, 2008 70.09 72.22 69.27 71.90 7,768,501 +1.70(+2.42%)
Feb 22, 2008 69.44 70.29 67.34 70.20 8,022,426 +1.05(+1.52%)
Feb 21, 2008 71.20 71.57 68.53 69.15 6,290,025 -1.23(-1.75%)
Feb 20, 2008 68.50 71.10 68.29 70.38 6,935,826 +0.08(+0.11%)
Feb 19, 2008 71.23 71.50 69.12 70.30 6,351,616 +0.61(+0.88%)
Feb 18, 2008 68.96 69.70 68.45 69.69 0 +0.00(+0.00%)
Feb 15, 2008 68.96 69.70 68.45 69.69 4,033,335 +0.29(+0.42%)
Feb 14, 2008 71.53 71.70 69.35 69.40 6,225,339 -1.61(-2.27%)
Feb 13, 2008 70.64 71.69 69.76 71.01 5,710,303 +1.31(+1.88%)
Feb 12, 2008 69.52 70.98 68.56 69.70 7,501,722 +1.50(+2.20%)
Feb 11, 2008 67.73 68.86 66.64 68.20 5,800,454 +0.70(+1.04%)
Feb 08, 2008 67.90 68.90 66.74 67.50 7,271,661 -1.07(-1.56%)
Feb 07, 2008 66.68 69.43 66.34 68.57 9,870,909 +1.02(+1.51%)
Feb 06, 2008 69.43 69.91 67.04 67.55 7,078,881 -1.25(-1.82%)
Feb 05, 2008 70.74 71.08 68.30 68.80 9,031,916 -3.87(-5.33%)
Feb 04, 2008 74.25 74.33 72.67 72.67 5,263,582 -1.81(-2.43%)
Feb 01, 2008 73.00 74.62 72.39 74.48 8,774,367 +2.33(+3.23%)
Jan 31, 2008 68.16 73.48 67.84 72.15 12,270,178 +2.33(+3.34%)
Jan 30, 2008 70.50 73.50 69.50 69.82 10,433,623 -0.89(-1.26%)
Jan 29, 2008 71.10 71.34 69.73 70.71 6,362,730 +0.46(+0.65%)
Jan 28, 2008 68.09 70.31 66.90 70.25 7,672,697 +2.48(+3.66%)
Jan 25, 2008 71.50 71.75 67.40 67.77 9,596,164 -2.23(-3.19%)
Jan 24, 2008 69.47 70.46 68.28 70.00 13,649,556 +1.03(+1.49%)
Jan 23, 2008 62.69 69.04 61.79 68.97 16,173,262 +3.35(+5.11%)
Jan 22, 2008 62.04 67.23 61.15 65.62 11,174,182 -1.45(-2.16%)
Jan 21, 2008 69.49 70.11 66.12 67.07 0 +0.00(+0.00%)
Jan 18, 2008 69.49 70.11 66.12 67.07 9,550,669 -1.40(-2.04%)
Jan 17, 2008 72.77 73.02 67.97 68.47 10,047,427 -4.02(-5.55%)
Jan 16, 2008 72.83 74.56 71.54 72.49 5,906,426 -0.97(-1.32%)
Jan 15, 2008 75.06 75.67 73.30 73.46 4,710,276 -3.63(-4.71%)
Jan 14, 2008 76.99 77.41 76.02 77.09 3,358,325 +1.33(+1.76%)
Jan 11, 2008 76.68 77.35 74.80 75.76 7,214,422 -1.44(-1.87%)
Jan 10, 2008 75.49 78.73 74.81 77.20 8,072,932 +1.18(+1.55%)
Jan 09, 2008 74.50 76.57 73.23 76.02 4,425,833 +1.67(+2.25%)
Jan 08, 2008 77.63 78.87 74.10 74.35 5,127,704 -2.65(-3.44%)
Jan 07, 2008 77.92 78.15 75.89 77.00 4,865,743 -0.20(-0.26%)
Jan 04, 2008 79.90 79.90 76.71 77.20 3,247,945 -3.84(-4.74%)
Jan 03, 2008 81.30 81.85 80.35 81.04 1,732,905 -0.03(-0.04%)
Jan 02, 2008 83.14 83.54 80.16 81.07 2,519,020 -1.73(-2.09%)
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