Ultra S&P500 ETF (NY: SSO )

130.92 USD +0.94 (+0.72%)
Streaming Delayed Price Updated: 9:50 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 115.41 115.81 111.74 111.83 2,605,396 -2.50(-2.19%)
Feb 27, 2018 117.47 118.16 114.31 114.33 2,800,401 -2.96(-2.52%)
Feb 26, 2018 115.63 117.39 115.12 117.29 2,075,891 +2.68(+2.34%)
Feb 23, 2018 112.28 114.63 111.85 114.61 1,916,227 +3.58(+3.22%)
Feb 22, 2018 110.50 111.03 2,418,722 +0.25(+0.23%)
Feb 21, 2018 112.33 114.65 110.77 110.78 2,532,611 -1.24(-1.11%)
Feb 20, 2018 112.46 113.86 111.21 112.02 2,272,622 -1.36(-1.20%)
Feb 16, 2018 113.38 113.38 113.38 0 +0.07(+0.06%)
Feb 15, 2018 112.10 113.34 110.64 113.31 2,538,843 +2.74(+2.48%)
Feb 14, 2018 106.40 110.87 106.40 110.57 3,067,216 +2.92(+2.71%)
Feb 13, 2018 105.99 108.12 105.48 107.65 2,251,177 +0.61(+0.57%)
Feb 12, 2018 105.89 108.42 104.38 107.04 4,113,008 +2.83(+2.72%)
Feb 09, 2018 103.65 105.69 97.35 104.21 9,050,617 +3.07(+3.04%)
Feb 08, 2018 109.50 109.61 101.07 101.14 6,788,189 -8.07(-7.39%)
Feb 07, 2018 109.86 113.12 109.21 109.21 4,242,777 -1.28(-1.16%)
Feb 06, 2018 103.06 110.87 102.05 110.49 8,130,637 +1.11(+1.01%)
Feb 05, 2018 114.21 116.16 105.72 109.38 7,278,923 -6.68(-5.76%)
Feb 02, 2018 119.99 120.12 115.99 116.06 3,639,614 -5.27(-4.34%)
Feb 01, 2018 120.80 122.60 120.55 121.33 1,378,604 -0.32(-0.26%)
Jan 31, 2018 122.32 122.82 120.57 121.65 1,604,733 +0.24(+0.20%)
Jan 30, 2018 122.17 122.60 121.97 121.41 2,472,733 -2.62(-2.11%)
Jan 29, 2018 125.14 125.58 123.92 124.03 1,850,436 -1.68(-1.34%)
Jan 26, 2018 123.71 125.72 123.46 125.71 1,349,436 +2.81(+2.29%)
Jan 25, 2018 123.65 123.73 122.12 122.90 1,535,885 +0.05(+0.04%)
Jan 24, 2018 123.57 124.14 121.67 122.85 1,835,347 -0.07(-0.06%)
Jan 23, 2018 122.45 123.22 122.16 122.92 1,307,995 +0.52(+0.42%)
Jan 22, 2018 120.19 122.42 120.19 122.40 1,590,677 +1.93(+1.60%)
Jan 19, 2018 119.93 120.47 119.40 120.47 1,562,262 +1.04(+0.87%)
Jan 18, 2018 119.67 120.10 118.93 119.43 1,433,007 -0.42(-0.35%)
Jan 17, 2018 118.46 120.18 117.80 119.85 1,666,241 +2.27(+1.93%)
Jan 16, 2018 119.61 120.21 116.91 117.58 2,439,930 -0.82(-0.69%)
Jan 12, 2018 118.40 118.40 118.40 0 +1.55(+1.33%)
Jan 11, 2018 115.75 116.87 115.60 116.85 1,666,532 +1.61(+1.40%)
Jan 10, 2018 114.87 115.49 114.23 115.24 1,450,203 -0.37(-0.32%)
Jan 09, 2018 115.49 116.20 115.24 115.61 1,297,876 +0.52(+0.45%)
Jan 08, 2018 114.57 115.24 114.30 115.09 953,490 +0.43(+0.38%)
Jan 05, 2018 113.96 114.79 113.47 114.66 1,369,740 +1.42(+1.25%)
Jan 04, 2018 112.86 113.66 112.77 113.24 1,387,483 +1.00(+0.89%)
Jan 03, 2018 111.07 112.40 111.03 112.24 1,123,042 +1.33(+1.20%)
Jan 02, 2018 110.16 110.91 109.78 110.91 1,919,418 +1.48(+1.35%)
Dec 29, 2017 109.43 109.43 109.43 0 -0.74(-0.67%)
Dec 28, 2017 110.12 110.17 109.82 110.17 970,786 +0.41(+0.37%)
Dec 27, 2017 109.74 110.07 109.52 109.76 587,948 +0.13(+0.12%)
Dec 26, 2017 109.51 109.79 109.39 109.63 567,572 -0.44(-0.40%)
Dec 22, 2017 110.13 110.16 109.58 110.07 1,317,828 -0.05(-0.05%)
Dec 21, 2017 110.23 110.79 109.92 110.12 1,371,405 +0.38(+0.35%)
Dec 20, 2017 110.73 110.79 109.46 109.74 2,247,885 -0.17(-0.15%)
Dec 19, 2017 110.93 110.93 109.77 109.91 2,253,850 -0.76(-0.69%)
Dec 18, 2017 110.59 111.01 110.52 110.67 1,176,396 +1.33(+1.22%)
Dec 15, 2017 108.49 109.73 108.42 109.34 1,252,443 +1.79(+1.66%)
Dec 14, 2017 108.75 108.81 107.49 107.55 1,270,498 -0.88(-0.81%)
Dec 13, 2017 108.70 109.12 108.40 108.43 1,395,242 -0.08(-0.07%)
Dec 12, 2017 108.36 108.92 108.13 108.51 907,215 +0.39(+0.36%)
Dec 11, 2017 107.50 108.16 107.45 108.12 1,095,790 +0.68(+0.63%)
Dec 08, 2017 107.07 107.48 106.84 107.44 757,236 +1.13(+1.06%)
Dec 07, 2017 105.52 106.60 105.43 106.31 1,016,579 +0.65(+0.62%)
Dec 06, 2017 105.35 106.07 105.25 105.66 1,015,586 +0.01(+0.01%)
Dec 05, 2017 106.64 107.20 105.51 105.65 1,985,325 -0.73(-0.69%)
Dec 04, 2017 108.17 108.24 106.37 106.38 1,801,191 -0.26(-0.24%)
Dec 01, 2017 106.96 107.37 104.74 106.64 2,749,989 -0.42(-0.39%)
Nov 30, 2017 106.14 107.95 106.07 107.06 1,877,781 +1.74(+1.65%)
Nov 29, 2017 105.57 106.05 104.90 105.32 1,492,324 -0.07(-0.07%)
Nov 28, 2017 103.79 105.46 103.69 105.39 1,666,296 +2.01(+1.94%)
Nov 27, 2017 103.48 103.76 103.15 103.38 814,515 -0.08(-0.08%)
Nov 24, 2017 103.40 103.55 103.29 103.46 631,348 +0.45(+0.44%)
Nov 22, 2017 103.18 103.29 102.85 103.01 743,935 -0.15(-0.15%)
Nov 21, 2017 102.56 103.35 102.50 103.16 1,227,350 +1.32(+1.30%)
Nov 20, 2017 101.76 102.03 101.54 101.84 831,810 +0.30(+0.30%)
Nov 17, 2017 101.81 102.00 101.47 101.54 994,443 -0.56(-0.55%)
Nov 16, 2017 101.27 102.48 101.26 102.10 1,520,980 +1.64(+1.63%)
Nov 15, 2017 100.64 101.07 99.84 100.46 1,387,817 -1.03(-1.01%)
Nov 14, 2017 101.20 101.58 100.53 101.49 1,322,543 -0.47(-0.46%)
Nov 13, 2017 101.17 102.17 101.13 101.96 802,324 +0.17(+0.17%)
Nov 10, 2017 101.50 101.86 101.21 101.79 1,244,799 -0.09(-0.09%)
Nov 09, 2017 101.50 102.03 100.42 101.88 2,092,836 -0.78(-0.76%)
Nov 08, 2017 102.09 102.70 101.87 102.66 800,787 +0.33(+0.32%)
Nov 07, 2017 102.50 102.82 101.82 102.33 1,018,687 -0.03(-0.03%)
Nov 06, 2017 101.96 102.53 101.94 102.36 664,907 +0.27(+0.26%)
Nov 03, 2017 101.58 102.16 101.24 102.09 716,545 +0.64(+0.63%)
Nov 02, 2017 101.31 101.58 100.39 101.45 1,107,273 +0.06(+0.06%)
Nov 01, 2017 101.83 102.12 101.06 101.39 997,797 +0.27(+0.27%)
Oct 31, 2017 101.16 101.36 100.86 101.12 811,877 +0.30(+0.30%)
Oct 30, 2017 101.48 100.56 100.82 1,088,233 -0.72(-0.71%)
Oct 27, 2017 100.62 101.71 100.38 101.54 1,330,826 +1.60(+1.60%)
Oct 26, 2017 100.24 100.49 99.92 99.94 806,190 +0.23(+0.23%)
Oct 25, 2017 100.42 100.51 98.70 99.71 1,547,959 -0.98(-0.97%)
Oct 24, 2017 100.76 100.92 100.41 100.69 728,935 +0.31(+0.31%)
Oct 23, 2017 101.44 101.46 100.31 100.38 844,036 -0.78(-0.77%)
Oct 20, 2017 100.88 101.19 100.64 101.16 858,023 +1.04(+1.04%)
Oct 19, 2017 99.35 100.16 99.02 100.12 875,571 +0.05(+0.05%)
Oct 18, 2017 100.26 100.30 99.94 100.07 473,330 +0.13(+0.13%)
Oct 17, 2017 99.72 99.95 99.55 99.94 522,041 +0.14(+0.14%)
Oct 16, 2017 99.73 99.96 99.42 99.80 632,258 +0.28(+0.28%)
Oct 13, 2017 99.69 99.79 99.39 99.52 535,281 +0.26(+0.26%)
Oct 12, 2017 99.32 99.62 99.09 99.26 858,041 -0.32(-0.32%)
Oct 11, 2017 99.21 99.61 99.07 99.58 672,934 +0.28(+0.28%)
Oct 10, 2017 99.29 99.63 98.83 99.30 1,023,072 +0.49(+0.50%)
Oct 09, 2017 99.31 99.37 98.56 98.81 596,318 -0.33(-0.33%)
Oct 06, 2017 98.96 99.17 98.72 99.14 1,071,859 -0.19(-0.19%)
Oct 05, 2017 98.48 99.37 98.40 99.33 940,006 +1.10(+1.12%)
Oct 04, 2017 97.85 98.43 97.74 98.23 931,820 +0.24(+0.24%)
Oct 03, 2017 97.68 98.00 97.50 97.99 654,567 +0.47(+0.48%)
Oct 02, 2017 96.93 97.55 96.87 97.52 1,340,914 +0.78(+0.81%)
Sep 29, 2017 96.04 96.80 95.90 96.74 1,014,616 +0.66(+0.69%)
Sep 28, 2017 95.60 96.13 95.54 96.08 678,623 +0.22(+0.23%)
Sep 27, 2017 96.19 94.97 95.86 1,424,889 +0.65(+0.68%)
Sep 26, 2017 95.46 95.67 95.01 95.21 1,030,368 +0.10(+0.11%)
Sep 25, 2017 95.27 95.59 94.46 95.11 1,038,260 -0.40(-0.42%)
Sep 22, 2017 95.20 95.65 95.19 95.51 610,149 +0.04(+0.04%)
Sep 21, 2017 95.85 95.91 95.33 95.47 630,943 -0.53(-0.55%)
Sep 20, 2017 96.00 96.10 95.14 96.00 1,323,536 +0.08(+0.08%)
Sep 19, 2017 95.95 96.02 95.67 95.92 444,191 +0.14(+0.15%)
Sep 18, 2017 95.68 96.06 95.43 95.78 967,621 +0.37(+0.39%)
Sep 15, 2017 94.98 95.42 94.88 95.41 915,881 +0.28(+0.29%)
Sep 14, 2017 94.89 95.28 94.75 95.13 673,735 -0.07(-0.07%)
Sep 13, 2017 94.82 95.21 94.75 95.20 836,121 +0.11(+0.12%)
Sep 12, 2017 94.79 95.11 94.61 95.09 2,581,199 +0.68(+0.72%)
Sep 11, 2017 93.57 94.54 93.57 94.41 1,026,685 +1.91(+2.06%)
Sep 08, 2017 92.46 92.89 92.30 92.50 1,106,596 -0.26(-0.28%)
Sep 07, 2017 93.02 93.02 92.37 92.76 1,190,613 -0.02(-0.02%)
Sep 06, 2017 92.75 93.05 92.27 92.78 1,074,697 +0.60(+0.65%)
Sep 05, 2017 93.02 93.24 91.30 92.18 3,033,972 -1.38(-1.47%)
Sep 01, 2017 93.57 93.87 93.38 93.56 1,338,006 +0.29(+0.31%)
Aug 31, 2017 92.66 93.45 92.59 93.27 1,379,879 +1.13(+1.23%)
Aug 30, 2017 91.28 92.37 91.11 92.14 1,180,058 +0.88(+0.96%)
Aug 29, 2017 89.97 91.50 89.86 91.26 1,257,547 +0.13(+0.14%)
Aug 28, 2017 91.51 91.55 90.73 91.13 946,977 +0.04(+0.04%)
Aug 25, 2017 91.36 91.86 90.97 91.09 1,272,629 +0.39(+0.43%)
Aug 24, 2017 91.43 91.55 90.49 90.70 1,133,616 -0.41(-0.45%)
Aug 23, 2017 90.94 91.45 90.80 91.11 990,449 -0.59(-0.64%)
Aug 22, 2017 90.38 91.91 90.37 91.70 1,446,976 +1.79(+1.99%)
Aug 21, 2017 89.67 90.11 89.11 89.91 1,263,322 +0.15(+0.17%)
Aug 18, 2017 89.90 90.81 89.38 89.76 2,126,065 -0.31(-0.34%)
Aug 17, 2017 92.44 92.70 90.07 90.07 2,703,510 -2.88(-3.10%)
Aug 16, 2017 93.07 93.43 92.61 92.95 1,580,238 +0.29(+0.31%)
Aug 15, 2017 93.00 93.00 92.38 92.66 1,198,901 -0.02(-0.02%)
Aug 14, 2017 91.98 92.85 91.96 92.68 1,622,642 +1.83(+2.01%)
Aug 11, 2017 90.80 91.38 90.61 90.85 1,787,782 +0.18(+0.20%)
Aug 10, 2017 92.55 92.63 90.59 90.67 2,609,566 -2.55(-2.74%)
Aug 09, 2017 92.65 93.31 92.37 93.22 1,251,032 -0.11(-0.12%)
Aug 08, 2017 93.46 94.54 92.96 93.33 1,261,385 -0.40(-0.43%)
Aug 07, 2017 93.46 93.76 93.38 93.73 752,627 +0.31(+0.33%)
Aug 04, 2017 93.51 93.70 93.10 93.42 914,650 +0.29(+0.31%)
Aug 03, 2017 93.34 93.35 92.86 93.13 862,548 -0.29(-0.31%)
Aug 02, 2017 93.49 93.58 92.65 93.42 1,511,577 +0.09(+0.10%)
Aug 01, 2017 93.47 93.51 93.00 93.33 995,904 +0.35(+0.38%)
Jul 31, 2017 93.42 93.50 92.79 92.98 1,104,748 -0.09(-0.10%)
Jul 28, 2017 92.88 93.18 92.50 93.07 1,204,346 -0.26(-0.28%)
Jul 27, 2017 93.89 93.91 92.19 93.33 1,994,857 -0.19(-0.20%)
Jul 26, 2017 93.71 93.76 93.27 93.52 733,062 +0.09(+0.10%)
Jul 25, 2017 93.73 93.78 93.31 93.43 1,423,972 +0.40(+0.43%)
Jul 24, 2017 93.04 93.16 92.66 93.03 959,051 -0.09(-0.10%)
Jul 21, 2017 92.77 93.13 92.59 93.12 1,280,203 -0.11(-0.12%)
Jul 20, 2017 93.44 93.51 92.83 93.23 1,634,316 +0.05(+0.05%)
Jul 19, 2017 92.50 93.20 92.48 93.18 950,461 +0.96(+1.04%)
Jul 18, 2017 91.80 92.25 91.46 92.22 1,062,793 +0.10(+0.11%)
Jul 17, 2017 92.10 92.41 91.98 92.12 886,138 +0.03(+0.03%)
Jul 14, 2017 91.31 92.46 91.22 92.09 1,084,123 +0.82(+0.90%)
Jul 13, 2017 91.03 91.40 90.83 91.27 1,148,386 +0.27(+0.30%)
Jul 12, 2017 90.52 91.15 90.52 91.00 1,209,603 +1.37(+1.53%)
Jul 11, 2017 89.64 89.93 88.67 89.63 2,263,213 -0.19(-0.21%)
Jul 10, 2017 89.51 90.12 89.44 89.82 810,619 +0.19(+0.21%)
Jul 07, 2017 88.94 89.75 88.83 89.63 1,731,566 +1.11(+1.25%)
Jul 06, 2017 89.48 89.54 88.34 88.52 2,629,572 -1.58(-1.75%)
Jul 05, 2017 90.03 90.30 89.36 90.10 1,398,465 +0.33(+0.37%)
Jul 03, 2017 90.22 90.60 89.77 89.77 1,661,776 +0.32(+0.36%)
Jun 30, 2017 89.75 90.12 89.30 89.45 1,854,736 +0.28(+0.31%)
Jun 29, 2017 90.84 90.89 88.10 89.17 3,423,050 -1.49(-1.64%)
Jun 28, 2017 89.95 90.89 89.79 90.66 1,367,929 +1.49(+1.67%)
Jun 27, 2017 90.41 90.67 89.14 89.17 2,707,775 -1.39(-1.53%)
Jun 26, 2017 91.04 91.42 90.43 90.56 1,829,807 +0.04(+0.04%)
Jun 23, 2017 90.37 90.78 90.02 90.52 1,061,586 +0.25(+0.28%)
Jun 22, 2017 90.39 90.79 90.15 90.27 848,059 -0.09(-0.10%)
Jun 21, 2017 90.69 90.85 89.98 90.36 1,584,558 -0.17(-0.19%)
Jun 20, 2017 91.42 91.45 90.50 90.53 1,993,401 -1.18(-1.29%)
Jun 19, 2017 90.96 91.80 90.88 91.71 1,563,916 +1.46(+1.62%)
Jun 16, 2017 90.39 90.39 89.51 90.25 1,332,688 +0.01(+0.01%)
Jun 15, 2017 89.44 90.33 89.22 90.24 1,402,004 -0.39(-0.43%)
Jun 14, 2017 91.05 91.08 89.89 90.63 2,229,651 -0.16(-0.18%)
Jun 13, 2017 90.40 90.88 90.11 90.79 1,175,347 +0.85(+0.95%)
Jun 12, 2017 89.76 90.00 89.21 89.94 1,628,297 -0.06(-0.07%)
Jun 09, 2017 90.50 91.17 88.91 90.00 2,512,734 -0.29(-0.32%)
Jun 08, 2017 90.26 90.68 89.84 90.29 1,528,150 +0.11(+0.12%)
Jun 07, 2017 90.17 90.37 89.58 90.18 1,611,157 +0.25(+0.28%)
Jun 06, 2017 89.96 90.42 89.80 89.93 1,131,928 -0.53(-0.59%)
Jun 05, 2017 90.47 90.68 90.29 90.46 1,032,424 -0.07(-0.08%)
Jun 02, 2017 90.05 90.72 89.79 90.53 1,297,162 +0.59(+0.66%)
Jun 01, 2017 88.97 89.98 88.75 89.94 1,602,219 +1.33(+1.50%)
May 31, 2017 88.91 88.93 88.00 88.61 1,807,597 -0.04(-0.05%)
May 30, 2017 88.51 88.86 88.40 88.65 746,926 -0.17(-0.19%)
May 26, 2017 88.71 88.95 88.62 88.82 585,536 +0.04(+0.05%)
May 25, 2017 88.43 89.08 88.30 88.78 1,516,262 +0.79(+0.90%)
May 24, 2017 87.81 88.10 87.53 87.99 1,291,424 +0.39(+0.45%)
May 23, 2017 87.53 87.75 87.24 87.60 1,292,989 +0.38(+0.44%)
May 22, 2017 86.75 87.37 86.72 87.22 1,136,508 +0.85(+0.98%)
May 19, 2017 85.68 86.92 85.64 86.37 2,184,910 +1.13(+1.33%)
May 18, 2017 84.52 85.97 84.32 85.24 2,617,839 +0.60(+0.71%)
May 17, 2017 86.27 86.65 84.54 84.64 3,755,017 -3.08(-3.51%)
May 16, 2017 88.13 88.16 87.40 87.72 1,164,797 -0.10(-0.11%)
May 15, 2017 87.27 87.98 87.27 87.82 1,235,493 +0.82(+0.94%)
May 12, 2017 87.02 87.11 86.72 87.00 1,521,479 -0.24(-0.28%)
May 11, 2017 87.19 87.36 86.31 87.24 1,635,953 -0.33(-0.38%)
May 10, 2017 87.25 87.60 87.09 87.57 1,116,181 +0.27(+0.31%)
May 09, 2017 87.65 87.83 87.01 87.30 1,016,465 -0.18(-0.21%)
May 08, 2017 87.54 87.65 87.12 87.48 1,029,813 -0.06(-0.07%)
May 05, 2017 87.10 87.54 86.77 87.54 1,950,291 +0.75(+0.86%)
May 04, 2017 86.85 86.94 86.11 86.79 2,017,219 +0.17(+0.20%)
May 03, 2017 86.50 86.80 86.07 86.62 2,083,551 -0.21(-0.24%)
May 02, 2017 86.91 86.99 86.51 86.83 1,890,659 +0.06(+0.07%)
May 01, 2017 86.78 87.13 86.44 86.77 1,838,739 +0.36(+0.42%)
Apr 28, 2017 86.95 86.98 86.24 86.41 1,075,354 -0.31(-0.36%)
Apr 27, 2017 86.87 86.98 86.28 86.72 1,577,595 +0.11(+0.13%)
Apr 26, 2017 86.69 87.41 86.56 86.61 2,269,782 -0.05(-0.06%)
Apr 25, 2017 86.24 87.00 86.17 86.66 2,390,162 +0.98(+1.14%)
Apr 24, 2017 85.73 85.88 85.32 85.68 2,826,047 +1.78(+2.12%)
Apr 21, 2017 84.35 84.38 83.57 83.90 2,246,026 -0.47(-0.56%)
Apr 20, 2017 83.57 84.78 83.32 84.37 2,267,765 +1.29(+1.55%)
Apr 19, 2017 83.85 84.15 82.90 83.08 2,011,184 -0.28(-0.34%)
Apr 18, 2017 83.28 83.83 82.84 83.36 2,209,942 -0.55(-0.66%)
Apr 17, 2017 82.87 83.91 82.70 83.91 2,484,610 +1.40(+1.70%)
Apr 13, 2017 83.25 83.86 82.48 82.51 2,320,470 -1.07(-1.28%)
Apr 12, 2017 84.05 84.19 83.35 83.58 2,940,708 -0.70(-0.83%)
Apr 11, 2017 84.17 84.36 83.06 84.28 3,091,164 -0.19(-0.22%)
Apr 10, 2017 84.51 85.14 84.07 84.47 2,197,656 +0.10(+0.12%)
Apr 07, 2017 84.36 84.97 84.00 84.37 1,953,532 -0.15(-0.18%)
Apr 06, 2017 84.26 85.01 83.86 84.52 2,755,197 +0.39(+0.46%)
Apr 05, 2017 85.16 85.99 83.96 84.13 4,139,565 -0.54(-0.64%)
Apr 04, 2017 84.27 84.69 83.97 84.67 2,124,006 +0.14(+0.17%)
Apr 03, 2017 84.88 85.03 83.51 84.53 2,492,033 -0.31(-0.37%)
Mar 31, 2017 84.91 85.38 84.78 84.84 1,438,446 -0.34(-0.40%)
Mar 30, 2017 84.67 85.40 84.50 85.18 1,621,704 +0.46(+0.54%)
Mar 29, 2017 84.28 84.88 84.11 84.72 1,184,719 +0.21(+0.25%)
Mar 28, 2017 83.16 84.89 83.01 84.51 2,037,967 +1.19(+1.43%)
Mar 27, 2017 82.12 83.55 81.92 83.32 2,523,762 -0.22(-0.26%)
Mar 24, 2017 83.93 84.36 82.89 83.54 2,896,571 -0.10(-0.12%)
Mar 23, 2017 83.66 84.57 83.33 83.64 2,277,183 -0.20(-0.24%)
Mar 22, 2017 83.47 84.05 82.95 83.84 2,616,713 +0.31(+0.37%)
Mar 21, 2017 86.24 86.34 83.43 83.53 5,392,401 -2.19(-2.55%)
Mar 20, 2017 85.91 86.15 85.42 85.72 1,435,437 -0.22(-0.26%)
Mar 17, 2017 86.48 86.60 85.94 85.94 1,059,952 -0.33(-0.38%)
Mar 16, 2017 86.72 86.77 85.97 86.27 3,048,820 -0.29(-0.34%)
Mar 15, 2017 85.60 86.94 85.40 86.56 2,612,680 +1.40(+1.64%)
Mar 14, 2017 85.30 85.36 84.62 85.16 2,834,502 -0.62(-0.72%)
Mar 13, 2017 85.65 85.81 85.38 85.78 1,255,167 +0.13(+0.15%)
Mar 10, 2017 85.91 85.95 84.92 85.65 2,158,667 +0.53(+0.62%)
Mar 09, 2017 84.98 85.38 84.31 85.12 2,072,421 +0.22(+0.26%)
Mar 08, 2017 85.48 85.68 84.79 84.90 2,221,811 -0.38(-0.45%)
Mar 07, 2017 85.49 85.79 85.06 85.28 3,894,627 -0.47(-0.55%)
Mar 06, 2017 85.59 86.03 85.24 85.75 2,809,999 -0.53(-0.61%)
Mar 03, 2017 86.10 86.41 85.78 86.28 1,617,780 +0.05(+0.06%)
Mar 02, 2017 87.11 87.11 86.13 86.23 2,451,150 -0.97(-1.11%)
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.