Ultra S&P500 ETF (NY: SSO )

125.72 USD +2.43 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 85.07 85.25 84.59 84.95 3,539,014 -0.45(-0.53%)
Feb 27, 2017 85.05 85.51 84.82 85.40 2,625,593 +0.31(+0.36%)
Feb 24, 2017 84.19 85.13 84.15 85.09 3,034,275 +0.15(+0.18%)
Feb 23, 2017 85.22 85.23 84.27 84.94 2,321,941 +0.15(+0.18%)
Feb 22, 2017 84.58 84.96 84.47 84.79 1,551,962 -0.11(-0.13%)
Feb 21, 2017 84.25 85.08 84.25 84.90 1,988,844 +1.01(+1.20%)
Feb 17, 2017 83.89 83.89 83.89 0 +0.17(+0.20%)
Feb 16, 2017 83.86 84.00 83.09 83.72 2,927,807 -0.10(-0.12%)
Feb 15, 2017 82.81 83.99 82.76 83.82 1,971,657 +0.82(+0.99%)
Feb 14, 2017 82.16 83.00 81.90 83.00 2,647,709 +0.70(+0.85%)
Feb 13, 2017 81.84 82.54 81.83 82.30 1,861,235 +0.91(+1.12%)
Feb 10, 2017 81.11 81.62 81.02 81.39 1,800,931 +0.63(+0.78%)
Feb 09, 2017 80.07 81.05 80.07 80.76 2,270,344 +0.85(+1.06%)
Feb 08, 2017 79.43 79.96 79.23 79.91 2,155,696 +0.21(+0.26%)
Feb 07, 2017 79.97 80.16 79.52 79.70 2,325,276 +0.03(+0.04%)
Feb 06, 2017 79.62 79.94 79.40 79.67 3,877,273 -0.28(-0.35%)
Feb 03, 2017 79.56 80.10 79.35 79.95 2,519,992 +1.11(+1.41%)
Feb 02, 2017 78.48 79.10 78.23 78.84 2,555,929 +0.04(+0.05%)
Feb 01, 2017 79.20 79.45 78.32 78.80 4,577,926 +0.02(+0.03%)
Jan 31, 2017 78.33 78.78 77.89 78.78 4,047,227 -0.04(-0.05%)
Jan 30, 2017 79.18 79.21 78.00 78.82 6,240,882 -0.96(-1.20%)
Jan 27, 2017 80.04 80.16 79.58 79.78 3,194,692 -0.21(-0.26%)
Jan 26, 2017 80.04 80.25 79.78 79.99 2,257,414 -0.09(-0.11%)
Jan 25, 2017 79.56 80.16 79.43 80.08 2,000,582 +1.34(+1.70%)
Jan 24, 2017 77.97 79.12 77.89 78.74 2,663,563 +0.92(+1.18%)
Jan 23, 2017 77.92 78.24 77.22 77.82 2,971,645 -0.34(-0.44%)
Jan 20, 2017 78.19 78.62 77.75 78.16 5,693,870 +0.46(+0.59%)
Jan 19, 2017 78.30 78.43 77.32 77.70 1,666,456 -0.54(-0.69%)
Jan 18, 2017 78.11 78.27 77.66 78.24 3,498,679 +0.33(+0.42%)
Jan 17, 2017 77.94 78.27 77.59 77.91 2,841,607 -0.56(-0.71%)
Jan 13, 2017 78.47 78.47 78.47 0 +0.33(+0.42%)
Jan 12, 2017 78.09 78.25 77.02 78.14 4,716,873 -0.36(-0.46%)
Jan 11, 2017 77.98 78.50 77.48 78.50 3,212,522 +0.43(+0.55%)
Jan 10, 2017 78.09 78.75 77.76 78.07 2,135,279 -0.01(-0.01%)
Jan 09, 2017 78.38 78.51 78.05 78.08 2,508,487 -0.52(-0.66%)
Jan 06, 2017 78.14 78.96 77.71 78.60 2,751,873 +0.57(+0.73%)
Jan 05, 2017 77.97 78.18 77.43 78.03 2,426,678 -0.14(-0.18%)
Jan 04, 2017 77.53 78.29 77.53 78.17 2,392,616 +0.91(+1.18%)
Jan 03, 2017 77.13 77.66 76.35 77.26 3,061,976 +1.12(+1.47%)
Dec 30, 2016 76.14 76.14 76.14 0 -0.56(-0.73%)
Dec 29, 2016 76.79 77.05 76.34 76.70 1,538,205 -0.08(-0.10%)
Dec 28, 2016 78.20 78.20 76.65 76.78 3,146,700 -1.24(-1.59%)
Dec 27, 2016 77.85 78.33 77.82 78.02 2,879,296 +0.37(+0.48%)
Dec 23, 2016 77.65 77.65 77.65 0 +0.19(+0.25%)
Dec 22, 2016 77.58 77.67 77.12 77.46 2,864,542 -0.28(-0.36%)
Dec 21, 2016 78.05 78.17 77.71 77.74 2,339,224 -0.44(-0.56%)
Dec 20, 2016 78.11 78.36 77.89 78.18 2,303,462 +0.59(+0.76%)
Dec 19, 2016 77.47 77.98 77.33 77.59 2,186,285 +0.25(+0.32%)
Dec 16, 2016 77.98 78.02 77.06 77.34 2,420,743 -0.23(-0.30%)
Dec 15, 2016 77.17 78.29 77.07 77.57 3,049,790 +0.56(+0.73%)
Dec 14, 2016 78.03 78.60 76.64 77.01 7,860,719 -1.27(-1.62%)
Dec 13, 2016 77.73 78.67 77.73 78.28 3,225,721 +1.04(+1.35%)
Dec 12, 2016 77.35 77.74 76.93 77.24 2,424,910 -0.17(-0.22%)
Dec 09, 2016 76.68 77.44 76.67 77.41 2,325,819 +0.87(+1.14%)
Dec 08, 2016 76.13 76.90 75.92 76.54 3,771,022 +0.44(+0.58%)
Dec 07, 2016 74.06 76.20 73.99 76.10 4,095,156 +1.89(+2.55%)
Dec 06, 2016 73.90 74.23 73.52 74.21 2,636,011 +0.48(+0.65%)
Dec 05, 2016 73.50 74.01 73.37 73.73 2,278,436 +0.86(+1.18%)
Dec 02, 2016 72.86 73.24 72.59 72.87 2,126,344 +0.12(+0.16%)
Dec 01, 2016 73.57 73.57 72.53 72.75 4,945,086 -0.55(-0.75%)
Nov 30, 2016 74.20 74.32 73.30 73.30 3,138,665 -0.43(-0.58%)
Nov 29, 2016 73.46 74.06 73.21 73.73 2,294,780 +0.24(+0.33%)
Nov 28, 2016 73.88 74.11 73.35 73.49 3,326,338 -0.64(-0.86%)
Nov 25, 2016 73.87 74.14 73.79 74.13 844,900 +0.54(+0.73%)
Nov 23, 2016 73.59 73.59 73.59 0 +0.08(+0.11%)
Nov 22, 2016 73.50 73.65 72.94 73.51 1,900,473 +0.32(+0.44%)
Nov 21, 2016 72.58 73.24 72.47 73.19 2,233,877 +1.02(+1.41%)
Nov 18, 2016 72.54 72.65 72.00 72.17 1,609,454 -0.32(-0.44%)
Nov 17, 2016 71.85 72.51 71.79 72.49 2,685,037 +0.74(+1.03%)
Nov 16, 2016 71.54 71.91 71.45 71.75 1,499,093 -0.25(-0.35%)
Nov 15, 2016 71.21 72.00 71.06 72.00 2,394,762 +1.08(+1.52%)
Nov 14, 2016 71.21 71.35 70.34 70.92 3,618,545 +0.12(+0.17%)
Nov 11, 2016 70.58 70.98 70.09 70.80 4,896,558 -0.32(-0.45%)
Nov 10, 2016 71.40 72.05 70.02 71.12 7,936,124 +0.31(+0.44%)
Nov 09, 2016 71.24 68.01 70.81 8,312,543 +1.55(+2.24%)
Nov 08, 2016 68.40 69.74 68.21 69.26 3,587,251 +0.62(+0.90%)
Nov 07, 2016 67.62 68.73 67.54 68.64 4,267,358 +2.86(+4.35%)
Nov 04, 2016 66.02 66.66 65.72 65.78 2,823,377 -0.18(-0.27%)
Nov 03, 2016 66.71 66.88 65.76 65.96 2,607,615 -0.61(-0.92%)
Nov 02, 2016 67.15 67.42 66.26 66.57 3,780,619 -0.85(-1.26%)
Nov 01, 2016 68.63 68.65 66.49 67.42 5,394,422 -0.94(-1.38%)
Oct 31, 2016 68.64 68.79 68.26 68.36 2,298,664 -0.02(-0.03%)
Oct 28, 2016 68.78 69.28 67.86 68.38 5,126,726 -0.43(-0.62%)
Oct 27, 2016 69.72 69.72 68.74 68.81 3,031,824 -0.34(-0.49%)
Oct 26, 2016 68.82 69.61 68.65 69.15 2,080,661 -0.30(-0.43%)
Oct 25, 2016 69.79 69.97 69.33 69.45 2,216,543 -0.42(-0.60%)
Oct 24, 2016 69.97 70.19 69.65 69.87 1,274,604 +0.57(+0.82%)
Oct 21, 2016 68.69 69.40 68.55 69.30 1,858,448 +0.02(+0.03%)
Oct 20, 2016 69.26 69.70 68.78 69.28 2,762,217 -0.20(-0.29%)
Oct 19, 2016 69.35 69.77 69.10 69.48 1,713,061 +0.34(+0.49%)
Oct 18, 2016 69.47 69.55 68.89 69.14 2,142,901 +0.77(+1.13%)
Oct 17, 2016 68.77 68.97 68.19 68.37 2,284,918 -0.45(-0.65%)
Oct 14, 2016 69.48 69.83 68.77 68.82 3,411,358 +0.07(+0.10%)
Oct 13, 2016 68.21 69.12 67.58 68.75 4,203,388 -0.48(-0.69%)
Oct 12, 2016 69.13 69.59 68.75 69.23 2,358,628 +0.15(+0.22%)
Oct 11, 2016 70.47 70.53 68.47 69.08 5,930,321 -1.72(-2.43%)
Oct 10, 2016 70.80 71.16 70.70 70.80 1,354,623 +0.70(+1.00%)
Oct 07, 2016 70.77 70.90 69.53 70.10 5,391,549 -0.52(-0.74%)
Oct 06, 2016 70.27 70.74 69.90 70.62 2,180,497 +0.12(+0.17%)
Oct 05, 2016 70.35 70.80 70.30 70.50 1,357,564 +0.56(+0.80%)
Oct 04, 2016 70.69 70.85 69.42 69.94 3,523,873 -0.62(-0.88%)
Oct 03, 2016 70.61 70.75 70.12 70.56 1,988,263 -0.41(-0.58%)
Sep 30, 2016 70.49 71.47 70.35 70.97 2,565,886 +1.05(+1.50%)
Sep 29, 2016 71.03 71.32 69.49 69.92 4,451,296 -1.27(-1.78%)
Sep 28, 2016 70.67 71.30 69.93 71.19 1,957,300 +0.70(+0.99%)
Sep 27, 2016 69.52 70.56 69.23 70.49 2,289,622 +0.85(+1.22%)
Sep 26, 2016 70.17 70.29 69.49 69.64 2,295,213 -1.13(-1.60%)
Sep 23, 2016 71.26 71.35 70.72 70.77 2,573,012 -0.80(-1.12%)
Sep 22, 2016 71.44 71.79 71.27 71.57 2,879,638 +0.93(+1.32%)
Sep 21, 2016 69.64 70.82 69.14 70.64 3,493,767 +1.43(+2.07%)
Sep 20, 2016 69.82 69.94 69.17 69.21 2,793,086 +0.02(+0.03%)
Sep 19, 2016 69.67 70.14 68.95 69.19 3,021,263 +0.02(+0.03%)
Sep 16, 2016 69.19 69.38 68.65 69.17 3,114,502 -0.57(-0.82%)
Sep 15, 2016 68.22 69.99 68.10 69.74 4,111,496 +1.43(+2.09%)
Sep 14, 2016 68.46 69.34 67.93 68.31 4,384,014 -0.11(-0.16%)
Sep 13, 2016 69.45 69.65 67.95 68.42 9,593,773 -2.03(-2.88%)
Sep 12, 2016 67.91 70.74 67.84 70.45 5,309,666 +1.99(+2.91%)
Sep 09, 2016 70.94 70.94 68.46 68.46 7,292,942 -3.50(-4.86%)
Sep 08, 2016 72.01 72.21 71.70 71.96 1,904,631 -0.34(-0.47%)
Sep 07, 2016 72.13 72.41 71.81 72.30 1,652,127 +0.01(+0.01%)
Sep 06, 2016 72.09 72.32 71.52 72.29 1,404,324 +0.45(+0.63%)
Sep 02, 2016 71.85 71.84 71.84 71.84 2,491,500 +0.63(+0.88%)
Sep 01, 2016 71.22 71.44 70.34 71.21 5,139,412 -0.02(-0.03%)
Aug 31, 2016 71.39 71.45 70.61 71.23 2,517,234 -0.37(-0.52%)
Aug 30, 2016 71.80 72.00 71.20 71.60 1,038,910 -0.25(-0.35%)
Aug 29, 2016 71.28 72.06 71.23 71.85 1,103,996 +0.68(+0.96%)
Aug 26, 2016 71.59 72.37 70.50 71.17 4,715,770 -0.29(-0.41%)
Aug 25, 2016 71.25 71.76 71.13 71.46 1,705,896 -0.13(-0.18%)
Aug 24, 2016 72.17 72.24 71.23 71.59 2,468,501 -0.66(-0.91%)
Aug 23, 2016 72.46 72.71 72.25 72.25 1,313,382 +0.24(+0.33%)
Aug 22, 2016 71.82 72.18 71.54 72.01 1,650,448 -0.03(-0.04%)
Aug 19, 2016 71.85 72.16 71.50 72.04 1,392,392 -0.19(-0.26%)
Aug 18, 2016 71.88 72.25 71.81 72.23 1,185,941 +0.34(+0.47%)
Aug 17, 2016 71.67 72.01 71.02 71.89 2,288,742 +0.22(+0.31%)
Aug 16, 2016 72.05 72.12 71.65 71.67 1,960,474 -0.72(-0.99%)
Aug 15, 2016 72.26 72.66 72.25 72.39 978,140 +0.41(+0.57%)
Aug 12, 2016 71.87 72.15 71.68 71.98 1,580,352 -0.12(-0.17%)
Aug 11, 2016 71.85 72.30 71.66 72.10 1,229,211 +0.62(+0.87%)
Aug 10, 2016 71.91 71.95 71.18 71.48 2,682,138 -0.31(-0.43%)
Aug 09, 2016 71.79 72.19 71.56 71.79 1,170,830 +0.04(+0.06%)
Aug 08, 2016 71.98 72.04 71.53 71.75 893,338 -0.03(-0.04%)
Aug 05, 2016 71.21 71.84 71.11 71.78 1,361,169 +1.13(+1.60%)
Aug 04, 2016 70.59 70.90 70.30 70.65 989,233 +0.09(+0.13%)
Aug 03, 2016 70.03 70.56 69.84 70.56 1,428,629 +0.42(+0.60%)
Aug 02, 2016 70.83 70.95 69.47 70.14 2,318,553 -0.88(-1.24%)
Aug 01, 2016 71.19 71.48 70.68 71.02 1,470,174 -0.14(-0.20%)
Jul 29, 2016 70.73 71.42 70.52 71.16 1,766,312 +0.25(+0.35%)
Jul 28, 2016 70.62 71.15 70.27 70.91 1,334,953 +0.15(+0.21%)
Jul 27, 2016 71.23 71.26 70.18 70.76 2,655,001 -0.15(-0.21%)
Jul 26, 2016 70.80 71.19 70.28 70.91 2,094,856 +0.01(+0.01%)
Jul 25, 2016 71.08 71.13 70.42 70.90 1,536,184 -0.38(-0.53%)
Jul 22, 2016 70.70 71.29 70.51 71.28 1,937,667 +0.69(+0.98%)
Jul 21, 2016 71.07 71.23 70.28 70.59 1,759,046 -0.58(-0.81%)
Jul 20, 2016 70.93 71.33 70.60 71.17 1,871,849 +0.61(+0.86%)
Jul 19, 2016 70.40 70.59 70.22 70.56 1,622,217 -0.17(-0.24%)
Jul 18, 2016 70.44 70.85 70.24 70.73 1,731,384 +0.37(+0.53%)
Jul 15, 2016 70.96 70.97 70.00 70.36 2,793,323 -0.15(-0.21%)
Jul 14, 2016 70.72 70.89 70.23 70.51 4,566,155 +0.77(+1.10%)
Jul 13, 2016 70.09 70.10 69.38 69.74 2,262,445 -0.04(-0.06%)
Jul 12, 2016 69.50 70.00 69.33 69.78 2,403,348 +0.98(+1.42%)
Jul 11, 2016 68.68 69.20 68.50 68.80 3,048,390 +0.51(+0.75%)
Jul 08, 2016 67.28 68.47 66.30 68.29 4,013,094 +1.99(+3.00%)
Jul 07, 2016 66.56 67.03 65.78 66.30 4,801,078 -0.11(-0.17%)
Jul 06, 2016 65.25 66.50 64.78 66.41 4,354,790 +0.78(+1.19%)
Jul 05, 2016 66.00 66.04 65.19 65.63 3,861,209 -0.94(-1.41%)
Jul 01, 2016 66.24 66.57 66.57 66.57 2,857,200 +0.31(+0.47%)
Jun 30, 2016 64.90 66.35 64.49 66.26 3,970,121 +1.69(+2.62%)
Jun 29, 2016 63.42 64.71 63.38 64.57 5,047,260 +2.18(+3.49%)
Jun 28, 2016 61.42 62.43 61.18 62.39 5,627,510 +2.16(+3.59%)
Jun 27, 2016 61.53 61.53 59.70 60.23 9,461,244 -2.33(-3.72%)
Jun 24, 2016 62.72 64.86 62.21 62.56 11,053,222 -4.76(-7.07%)
Jun 23, 2016 66.68 67.36 66.38 67.32 2,461,789 +1.68(+2.56%)
Jun 22, 2016 66.03 66.53 65.54 65.64 2,126,350 -0.31(-0.47%)
Jun 21, 2016 65.87 66.25 65.55 65.95 3,771,255 +0.38(+0.58%)
Jun 20, 2016 66.20 66.68 65.52 65.57 4,553,773 +0.82(+1.27%)
Jun 17, 2016 65.19 65.19 64.28 64.75 3,163,848 -0.52(-0.80%)
Jun 16, 2016 64.22 65.36 63.49 65.27 4,019,999 +0.41(+0.63%)
Jun 15, 2016 65.33 65.78 64.71 64.86 2,905,185 -0.21(-0.32%)
Jun 14, 2016 65.02 65.47 64.32 65.07 4,141,532 -0.25(-0.38%)
Jun 13, 2016 65.90 66.52 65.24 65.32 2,297,895 -1.04(-1.57%)
Jun 10, 2016 66.60 66.83 65.92 66.36 3,633,136 -1.25(-1.85%)
Jun 09, 2016 67.25 67.71 67.05 67.61 2,006,432 -0.18(-0.27%)
Jun 08, 2016 67.47 67.90 67.40 67.79 1,318,863 +0.43(+0.64%)
Jun 07, 2016 67.28 67.79 67.25 67.36 1,238,990 +0.17(+0.25%)
Jun 06, 2016 66.78 67.42 66.64 67.19 1,912,035 +0.71(+1.07%)
Jun 03, 2016 66.48 66.75 65.58 66.48 3,011,801 -0.42(-0.63%)
Jun 02, 2016 66.20 66.90 65.84 66.90 2,002,100 +0.39(+0.59%)
Jun 01, 2016 65.75 66.62 65.62 66.51 1,348,037 +0.27(+0.41%)
May 31, 2016 66.67 66.77 65.80 66.24 2,249,794 -0.19(-0.29%)
May 27, 2016 66.04 66.43 66.43 66.43 1,913,400 +0.54(+0.82%)
May 26, 2016 66.01 66.15 65.68 65.89 1,088,884 +0.07(+0.11%)
May 25, 2016 65.49 66.18 65.48 65.82 3,058,043 +0.85(+1.31%)
May 24, 2016 63.98 65.23 63.95 64.97 1,519,772 +1.63(+2.57%)
May 23, 2016 63.55 63.75 63.22 63.34 950,014 -0.16(-0.25%)
May 20, 2016 63.20 63.92 63.16 63.50 2,248,997 +0.72(+1.15%)
May 19, 2016 62.64 62.95 61.86 62.78 3,392,163 -0.44(-0.70%)
May 18, 2016 62.89 64.04 62.40 63.22 3,774,497 +0.02(+0.03%)
May 17, 2016 64.14 64.35 62.78 63.20 2,506,356 -1.15(-1.79%)
May 16, 2016 63.26 64.71 63.20 64.35 1,826,169 +1.22(+1.93%)
May 13, 2016 64.00 64.42 62.89 63.13 2,614,346 -1.13(-1.76%)
May 12, 2016 64.70 64.80 63.50 64.26 2,717,351 +0.04(+0.06%)
May 11, 2016 65.08 65.36 64.22 64.22 2,127,985 -1.19(-1.82%)
May 10, 2016 64.38 65.44 64.32 65.41 1,575,739 +1.52(+2.38%)
May 09, 2016 63.63 64.16 63.53 63.89 1,499,187 +0.15(+0.24%)
May 06, 2016 62.74 63.79 62.62 63.74 2,493,766 +0.41(+0.65%)
May 05, 2016 63.67 63.92 62.98 63.33 2,503,603 +0.05(+0.08%)
May 04, 2016 63.31 63.85 62.95 63.28 4,793,159 -0.75(-1.17%)
May 03, 2016 64.23 64.43 63.50 64.03 4,987,381 -1.13(-1.73%)
May 02, 2016 64.53 65.31 64.23 65.16 3,365,852 +0.96(+1.50%)
Apr 29, 2016 64.42 64.64 63.35 64.20 5,864,732 -0.72(-1.11%)
Apr 28, 2016 65.52 66.32 64.56 64.92 4,282,566 -1.17(-1.77%)
Apr 27, 2016 65.54 66.36 65.25 66.09 3,301,018 +0.28(+0.42%)
Apr 26, 2016 65.86 66.16 65.45 65.81 2,077,755 +0.24(+0.37%)
Apr 25, 2016 65.37 65.59 64.93 65.57 2,382,122 -0.30(-0.46%)
Apr 22, 2016 65.59 66.03 65.17 65.87 2,646,594 +0.06(+0.09%)
Apr 21, 2016 66.52 66.64 65.64 65.81 4,008,587 -0.73(-1.10%)
Apr 20, 2016 66.49 67.07 66.11 66.54 3,040,438 +0.15(+0.23%)
Apr 19, 2016 66.33 66.62 65.83 66.39 3,443,669 +0.39(+0.59%)
Apr 18, 2016 64.63 66.03 64.62 66.00 2,519,049 +0.93(+1.43%)
Apr 15, 2016 65.21 65.33 64.88 65.07 2,800,672 -0.18(-0.28%)
Apr 14, 2016 65.30 65.61 65.00 65.25 2,714,301 +0.01(+0.02%)
Apr 13, 2016 64.60 65.30 64.53 65.24 4,168,385 +1.24(+1.94%)
Apr 12, 2016 62.91 64.16 62.60 64.00 4,024,491 +1.21(+1.93%)
Apr 11, 2016 63.58 64.04 62.73 62.79 3,922,872 -0.34(-0.54%)
Apr 08, 2016 63.62 63.92 62.71 63.13 3,762,995 +0.39(+0.62%)
Apr 07, 2016 63.50 63.75 62.23 62.74 4,253,355 -1.54(-2.40%)
Apr 06, 2016 62.99 64.34 62.80 64.28 3,717,199 +1.32(+2.10%)
Apr 05, 2016 63.21 63.59 62.74 62.96 3,526,891 -1.27(-1.98%)
Apr 04, 2016 64.60 64.73 63.99 64.23 3,064,635 -0.41(-0.63%)
Apr 01, 2016 63.05 64.76 62.82 64.64 2,861,288 +0.82(+1.28%)
Mar 31, 2016 64.02 64.32 63.66 63.82 2,414,268 -0.29(-0.45%)
Mar 30, 2016 64.27 64.61 63.82 64.11 3,321,786 +0.51(+0.80%)
Mar 29, 2016 62.10 63.60 61.87 63.60 3,380,974 +1.23(+1.97%)
Mar 28, 2016 62.63 62.76 62.06 62.37 2,561,986 +0.05(+0.08%)
Mar 24, 2016 61.61 62.32 62.32 62.32 2,587,400 -0.08(-0.13%)
Mar 23, 2016 62.92 63.05 62.24 62.40 3,039,121 -0.93(-1.47%)
Mar 22, 2016 62.84 63.77 62.74 63.33 2,619,229 -0.08(-0.13%)
Mar 21, 2016 63.04 63.58 62.89 63.41 2,281,161 +0.16(+0.25%)
Mar 18, 2016 63.09 63.49 62.90 63.25 3,133,768 +0.51(+0.81%)
Mar 17, 2016 61.93 63.11 61.64 62.74 3,328,366 +0.75(+1.21%)
Mar 16, 2016 60.89 62.25 60.89 61.99 3,804,764 +0.70(+1.14%)
Mar 15, 2016 60.70 61.29 60.58 61.29 2,540,144 -0.13(-0.21%)
Mar 14, 2016 61.25 61.80 61.02 61.42 2,292,480 -0.21(-0.34%)
Mar 11, 2016 60.70 61.65 60.66 61.63 3,624,218 +1.98(+3.32%)
Mar 10, 2016 60.06 60.60 58.41 59.65 6,141,875 +0.06(+0.10%)
Mar 09, 2016 59.58 59.85 59.04 59.59 3,720,116 +0.60(+1.02%)
Mar 08, 2016 59.58 59.94 58.90 58.99 4,228,528 -1.38(-2.29%)
Mar 07, 2016 59.57 60.63 59.56 60.37 3,214,417 +0.18(+0.30%)
Mar 04, 2016 60.00 60.79 59.43 60.19 4,648,783 +0.36(+0.60%)
Mar 03, 2016 59.28 59.87 58.87 59.83 3,393,377 +0.41(+0.69%)
Mar 02, 2016 58.67 59.43 58.37 59.42 5,379,300 +0.53(+0.90%)
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.