Ultra S&P500 ETF (NY: SSO )

117.66 USD +1.36 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 33.29 33.78 32.84 33.36 50,606 -0.06(-0.18%)
Aug 30, 2010 34.17 34.38 33.42 33.42 17,532,855 +0.13(+0.39%)
Aug 27, 2010 33.84 34.41 32.73 33.29 22,802,988 -0.42(-1.25%)
Aug 26, 2010 33.97 34.18 33.10 33.71 28,650 -0.05(-0.15%)
Aug 25, 2010 33.14 34.02 32.73 33.76 11,100 +0.23(+0.69%)
Aug 24, 2010 33.79 34.08 33.18 33.53 27,315 -1.04(-3.01%)
Aug 23, 2010 35.14 35.48 34.52 34.57 13,811,897 -0.25(-0.72%)
Aug 20, 2010 34.83 34.94 34.31 34.82 16,307,427 -0.25(-0.71%)
Aug 19, 2010 35.90 36.11 34.76 35.07 101,675 -1.25(-3.44%)
Aug 18, 2010 36.15 36.69 35.74 36.32 20,930 +0.17(+0.47%)
Aug 17, 2010 35.92 36.70 35.72 36.15 16,360 +0.82(+2.32%)
Aug 16, 2010 34.88 35.54 34.62 35.33 13,778,866 +0.00(+0.00%)
Aug 13, 2010 35.33 35.78 35.27 35.33 14,473,827 -0.23(-0.65%)
Aug 12, 2010 34.92 35.82 34.89 35.56 19,770,883 -0.45(-1.25%)
Aug 11, 2010 36.93 36.93 35.90 36.01 125,684 -1.92(-5.06%)
Aug 10, 2010 37.93 38.50 37.41 37.93 19,350 -0.58(-1.51%)
Aug 09, 2010 38.48 38.65 38.06 38.51 8,266,072 +0.41(+1.08%)
Aug 06, 2010 38.10 38.24 37.12 38.10 19,610,897 -0.33(-0.86%)
Aug 05, 2010 38.03 38.46 37.91 38.43 11,366,892 -0.07(-0.18%)
Aug 04, 2010 38.21 38.61 37.96 38.50 3,000 +0.50(+1.32%)
Aug 03, 2010 38.18 38.39 37.76 38.00 7,250 -0.35(-0.91%)
Aug 02, 2010 37.86 38.49 37.56 38.35 13,490,392 +1.61(+4.38%)
Jul 30, 2010 36.74 37.11 35.86 36.74 19,999,706 +0.02(+0.06%)
Jul 29, 2010 37.56 37.75 36.15 36.72 7,850 -0.37(-1.00%)
Jul 28, 2010 37.43 37.66 36.84 37.09 23,500 -0.47(-1.25%)
Jul 27, 2010 38.01 38.09 37.30 37.56 3,250 -0.08(-0.21%)
Jul 26, 2010 36.97 37.68 36.75 37.64 14,885,840 +0.84(+2.28%)
Jul 23, 2010 36.05 36.93 35.85 36.80 20,217,487 +0.61(+1.69%)
Jul 22, 2010 35.46 36.49 35.45 36.19 19,420 +1.53(+4.41%)
Jul 21, 2010 35.94 35.97 34.37 34.66 25,574,077 -0.89(-2.50%)
Jul 20, 2010 33.87 35.62 33.84 35.55 8,050 +0.74(+2.13%)
Jul 19, 2010 34.66 35.01 34.12 34.81 14,464,047 +0.43(+1.25%)
Jul 16, 2010 34.38 36.06 34.26 34.38 27,598,484 -1.53(-4.26%)
Jul 15, 2010 36.36 36.65 35.40 35.91 21,909,157 -0.48(-1.32%)
Jul 14, 2010 36.16 36.67 35.87 36.39 58,598 -0.03(-0.08%)
Jul 13, 2010 36.06 36.67 35.92 36.42 77,219 +1.36(+3.88%)
Jul 12, 2010 35.05 35.46 34.75 35.06 14,081,794 -0.20(-0.57%)
Jul 09, 2010 35.26 35.28 34.61 35.26 14,376,491 +0.51(+1.47%)
Jul 08, 2010 34.65 34.84 33.98 34.75 10,961 +0.66(+1.94%)
Jul 07, 2010 32.21 34.17 32.18 34.09 21,698,668 +2.02(+6.30%)
Jul 06, 2010 32.56 33.00 31.47 32.07 20,380 +0.41(+1.30%)
Jul 02, 2010 31.66 32.43 31.31 31.66 23,773,594 -0.25(-0.78%)
Jul 01, 2010 32.27 32.46 31.00 31.91 36,832,283 -0.30(-0.93%)
Jun 30, 2010 32.74 33.36 32.09 32.21 30,075 -0.54(-1.65%)
Jun 29, 2010 34.13 34.15 32.51 32.75 62,985 -2.61(-7.38%)
Jun 25, 2010 35.36 35.68 34.62 35.36 21,650,094 +0.31(+0.88%)
Jun 24, 2010 35.90 35.98 34.86 35.05 30,965 -1.18(-3.26%)
Jun 23, 2010 36.52 36.80 35.75 36.23 17,211 -0.25(-0.69%)
Jun 22, 2010 37.74 38.05 36.37 36.48 37,614 -1.32(-3.49%)
Jun 21, 2010 38.97 39.03 37.39 37.80 22,573,312 -0.21(-0.55%)
Jun 18, 2010 38.01 38.29 37.78 38.01 10,899,964 +0.07(+0.18%)
Jun 17, 2010 38.06 38.08 37.20 37.94 14,168 +0.11(+0.29%)
Jun 16, 2010 37.46 38.13 37.31 37.83 18,049,919 -0.04(-0.11%)
Jun 15, 2010 36.71 37.90 36.59 37.87 29,765 +1.62(+4.47%)
Jun 14, 2010 36.88 37.27 36.13 36.25 21,571,953 -0.07(-0.19%)
Jun 11, 2010 35.31 36.37 35.28 36.32 21,631,099 +0.33(+0.92%)
Jun 10, 2010 35.17 36.04 35.03 35.99 14,050 +2.02(+5.95%)
Jun 09, 2010 34.75 35.41 33.73 33.97 28,243,363 -0.35(-1.02%)
Jun 08, 2010 33.69 34.49 33.09 34.32 39,475 +0.70(+2.08%)
Jun 07, 2010 34.75 35.00 33.57 33.62 23,342,278 -0.95(-2.75%)
Jun 04, 2010 34.57 36.18 34.26 34.57 40,816,468 -2.14(-5.83%)
Jun 03, 2010 37.08 37.33 36.37 36.71 42,659 -0.11(-0.30%)
Jun 02, 2010 35.39 36.85 35.08 36.82 61,529 +1.80(+5.14%)
Jun 01, 2010 35.58 36.63 34.93 35.02 24,451 -1.22(-3.37%)
May 28, 2010 36.24 37.13 35.91 36.24 31,699,866 -0.96(-2.58%)
May 27, 2010 36.20 37.21 35.90 37.20 25,377,251 +2.37(+6.80%)
May 26, 2010 35.71 36.37 34.65 34.83 141,550 -0.47(-1.33%)
May 25, 2010 33.51 35.32 33.04 35.30 177,338 +0.08(+0.23%)
May 24, 2010 35.76 36.33 35.16 35.22 29,906,108 -0.93(-2.57%)
May 21, 2010 34.08 36.33 33.88 36.15 49,976,334 +1.03(+2.93%)
May 20, 2010 36.39 36.73 35.08 35.12 108,371 -2.91(-7.65%)
May 19, 2010 38.01 38.70 37.06 38.03 44,057,337 -0.43(-1.11%)
May 18, 2010 40.18 40.41 38.19 38.46 140,701 -1.07(-2.71%)
May 17, 2010 39.71 39.92 38.02 39.53 30,110,750 +0.03(+0.07%)
May 14, 2010 39.50 40.50 38.78 39.50 35,073,330 -1.47(-3.59%)
May 13, 2010 41.80 42.18 40.89 40.97 1,200 -1.04(-2.48%)
May 12, 2010 41.21 42.12 41.05 42.01 19,397,415 +1.16(+2.84%)
May 11, 2010 41.54 41.95 40.70 40.85 92,852 -0.25(-0.61%)
May 10, 2010 40.56 41.16 40.26 41.10 30,731,802 +3.32(+8.79%)
May 07, 2010 38.74 39.52 36.61 37.78 54,031,971 +0.20(+0.53%)
May 06, 2010 38.09 41.86 33.65 37.58 93,726 -3.79(-9.16%)
May 05, 2010 41.76 42.43 41.25 41.37 31,194,496 -0.87(-2.06%)
May 04, 2010 43.34 43.34 41.80 42.24 32,411 -2.12(-4.78%)
May 03, 2010 43.62 44.55 43.49 44.36 14,244,057 +1.17(+2.71%)
Apr 30, 2010 44.71 44.84 43.17 43.19 21,880,675 -1.48(-3.31%)
Apr 29, 2010 44.19 44.90 44.15 44.67 13,888,335 +1.07(+2.45%)
Apr 28, 2010 43.42 43.86 42.85 43.60 26,932,582 +0.60(+1.40%)
Apr 27, 2010 44.60 45.07 42.83 43.00 15,580 -2.11(-4.68%)
Apr 26, 2010 45.51 45.70 45.04 45.11 13,555,505 -0.32(-0.70%)
Apr 23, 2010 44.82 45.50 44.60 45.43 15,248,845 +0.56(+1.25%)
Apr 22, 2010 44.00 44.99 43.48 44.87 20,953,214 +0.27(+0.61%)
Apr 21, 2010 44.83 45.04 44.13 44.60 8,400 -0.17(-0.38%)
Apr 20, 2010 44.57 44.86 44.28 44.77 11,866 +0.75(+1.70%)
Apr 19, 2010 43.42 44.08 43.03 44.02 21,178,587 +0.31(+0.71%)
Apr 16, 2010 44.81 44.95 43.24 43.71 36,412,377 -1.41(-3.13%)
Apr 15, 2010 44.89 45.30 44.87 45.12 10,388,530 +0.09(+0.21%)
Apr 14, 2010 44.37 45.04 44.23 45.03 11,775,470 +0.97(+2.20%)
Apr 13, 2010 43.90 44.19 43.43 44.06 11,758,316 +0.07(+0.16%)
Apr 12, 2010 43.94 44.20 43.85 43.99 10,808,092 +0.16(+0.37%)
Apr 09, 2010 43.45 43.88 43.30 43.83 12,961,492 +0.57(+1.32%)
Apr 08, 2010 42.69 43.42 42.43 43.26 13,019,157 +0.26(+0.60%)
Apr 07, 2010 43.29 43.51 42.58 43.00 14,626,743 -0.47(-1.08%)
Apr 06, 2010 43.03 43.63 42.93 43.47 8,123,187 +0.20(+0.46%)
Apr 05, 2010 42.91 43.33 42.67 43.27 7,152,928 +0.70(+1.64%)
Apr 01, 2010 42.54 42.57 42.57 42.57 27,968,000 +0.56(+1.33%)
Mar 31, 2010 41.95 42.38 41.72 42.01 12,319,625 -0.28(-0.66%)
Mar 30, 2010 42.34 42.60 41.93 42.29 10,634,967 +0.08(+0.19%)
Mar 29, 2010 42.15 42.39 41.99 42.21 10,292,037 +0.44(+1.05%)
Mar 26, 2010 41.97 42.33 41.38 41.77 14,342,166 +0.04(+0.10%)
Mar 25, 2010 42.49 42.81 41.67 41.73 14,845,308 -0.18(-0.43%)
Mar 24, 2010 42.01 42.27 41.73 41.91 13,130,605 -0.57(-1.34%)
Mar 23, 2010 41.99 42.55 41.73 42.48 12,158,438 +0.61(+1.46%)
Mar 22, 2010 40.97 42.03 40.92 41.87 10,207,024 +0.42(+1.01%)
Mar 19, 2010 42.14 42.16 41.13 41.45 12,547,344 -0.42(-1.00%)
Mar 18, 2010 41.94 42.04 41.55 41.87 9,745,114 -0.04(-0.10%)
Mar 17, 2010 41.69 42.18 41.64 41.91 10,751,761 +0.49(+1.18%)
Mar 16, 2010 41.00 41.50 40.77 41.42 14,592,935 +0.65(+1.59%)
Mar 15, 2010 40.30 40.84 40.26 40.77 10,488,392 +0.03(+0.07%)
Mar 12, 2010 41.10 41.11 40.53 40.74 13,538,045 +0.00(+0.00%)
Mar 11, 2010 40.24 40.76 39.96 40.74 11,886,414 +0.35(+0.87%)
Mar 10, 2010 40.10 40.62 40.02 40.39 15,363,320 +0.35(+0.87%)
Mar 09, 2010 39.66 40.42 39.64 40.04 13,407,014 +0.12(+0.30%)
Mar 08, 2010 39.93 40.10 39.79 39.92 7,867,347 +0.01(+0.03%)
Mar 05, 2010 39.31 39.97 39.11 39.91 12,535,082 +1.14(+2.94%)
Mar 04, 2010 38.69 38.90 38.39 38.77 11,045,274 +0.21(+0.54%)
Mar 03, 2010 38.71 39.02 38.38 38.56 13,755,782 +0.09(+0.23%)
Mar 02, 2010 38.63 38.88 38.36 38.47 12,439,225 +0.19(+0.50%)
Mar 01, 2010 37.82 38.37 37.80 38.28 11,248,081 +0.75(+1.99%)
Feb 26, 2010 37.52 37.76 37.08 37.53 14,203,026 +0.05(+0.15%)
Feb 25, 2010 36.49 37.50 36.29 37.48 24,581,926 -0.09(-0.24%)
Feb 24, 2010 37.11 37.68 36.92 37.57 15,933,788 +0.66(+1.78%)
Feb 23, 2010 37.61 37.84 36.70 36.91 21,294,213 -0.89(-2.35%)
Feb 22, 2010 38.07 38.10 37.59 37.80 13,592,167 -0.04(-0.11%)
Feb 19, 2010 37.43 38.10 37.27 37.84 19,112,684 +0.20(+0.53%)
Feb 18, 2010 37.08 37.79 37.05 37.64 14,847,628 +0.45(+1.21%)
Feb 17, 2010 37.19 37.30 36.87 37.19 16,366,166 +0.35(+0.95%)
Feb 16, 2010 36.27 36.92 35.99 36.84 16,329,060 +1.13(+3.16%)
Feb 12, 2010 35.03 35.71 35.71 35.71 61,718,200 -0.05(-0.14%)
Feb 11, 2010 34.96 35.87 34.56 35.76 25,118,103 +0.72(+2.05%)
Feb 10, 2010 35.10 35.46 34.47 35.04 28,337,700 -0.15(-0.42%)
Feb 09, 2010 35.16 35.80 34.59 35.19 39,694,490 +0.53(+1.53%)
Feb 08, 2010 34.86 35.28 34.28 34.66 28,566,062 -0.25(-0.72%)
Feb 05, 2010 34.82 35.01 33.49 34.91 56,530,880 +0.18(+0.52%)
Feb 04, 2010 36.41 36.46 34.70 34.73 47,198,694 -2.26(-6.11%)
Feb 03, 2010 37.01 37.39 36.78 36.99 20,671,136 -0.36(-0.96%)
Feb 02, 2010 36.61 37.51 36.36 37.35 23,015,201 +1.30(+3.61%)
Feb 01, 2010 35.91 36.49 35.84 36.05 23,507,166 +0.68(+1.92%)
Jan 29, 2010 36.49 36.99 35.27 35.37 37,567,732 -0.80(-2.21%)
Jan 28, 2010 37.28 37.31 35.74 36.17 43,473,064 -0.85(-2.30%)
Jan 27, 2010 36.60 37.19 36.02 37.02 35,379,634 +0.35(+0.95%)
Jan 26, 2010 36.69 37.45 36.50 36.67 21,173,406 -0.30(-0.81%)
Jan 25, 2010 37.30 37.42 36.76 36.97 22,147,517 +0.31(+0.85%)
Jan 22, 2010 38.01 38.28 36.56 36.66 42,523,933 -1.67(-4.36%)
Jan 21, 2010 39.89 40.13 38.23 38.33 36,782,097 -1.52(-3.81%)
Jan 20, 2010 40.13 40.15 39.23 39.85 23,415,837 -0.85(-2.09%)
Jan 19, 2010 39.65 40.74 39.65 40.70 12,067,107 +0.98(+2.47%)
Jan 15, 2010 40.47 39.72 39.72 39.72 39,187,800 -0.89(-2.19%)
Jan 14, 2010 40.28 40.75 40.25 40.61 10,359,129 +0.23(+0.57%)
Jan 13, 2010 39.92 40.62 39.53 40.38 15,041,566 +0.64(+1.61%)
Jan 12, 2010 39.93 40.12 39.42 39.74 19,181,187 -0.76(-1.88%)
Jan 11, 2010 40.73 40.77 40.14 40.50 13,125,999 +0.13(+0.32%)
Jan 08, 2010 39.88 40.40 39.72 40.37 10,256,668 +0.28(+0.70%)
Jan 07, 2010 39.63 40.19 39.40 40.09 11,393,698 +0.33(+0.83%)
Jan 06, 2010 39.64 39.96 39.57 39.76 10,595,607 +0.03(+0.08%)
Jan 05, 2010 39.47 39.75 39.12 39.73 9,695,030 +0.26(+0.66%)
Jan 04, 2010 38.86 39.55 38.86 39.47 10,960,605 +1.23(+3.22%)
Dec 31, 2009 39.15 38.24 38.24 38.24 16,890,200 -0.72(-1.85%)
Dec 30, 2009 38.76 39.05 38.73 38.96 7,079,011 -0.10(-0.26%)
Dec 29, 2009 39.29 39.32 39.00 39.06 7,018,435 -0.08(-0.20%)
Dec 28, 2009 39.27 39.31 38.85 39.14 6,551,639 +0.11(+0.28%)
Dec 24, 2009 38.78 39.05 38.76 39.03 3,296,757 +0.42(+1.09%)
Dec 23, 2009 38.63 38.71 38.29 38.61 9,212,565 +0.16(+0.42%)
Dec 22, 2009 38.36 38.61 38.25 38.45 10,796,072 +0.16(+0.42%)
Dec 21, 2009 37.80 38.43 37.80 38.29 12,195,871 +0.86(+2.29%)
Dec 18, 2009 37.42 37.49 36.80 37.43 16,051,927 +0.40(+1.08%)
Dec 17, 2009 37.38 37.52 36.95 37.03 16,829,946 -1.15(-3.01%)
Dec 16, 2009 38.13 38.35 37.76 38.18 15,081,321 +0.37(+0.98%)
Dec 15, 2009 37.90 38.20 37.57 37.81 12,899,718 -0.36(-0.94%)
Dec 14, 2009 38.14 38.25 38.00 38.17 12,496,606 +0.49(+1.30%)
Dec 11, 2009 37.66 37.82 37.32 37.68 16,192,407 +0.35(+0.94%)
Dec 10, 2009 37.39 37.67 37.22 37.33 17,537,810 +0.42(+1.14%)
Dec 09, 2009 36.64 37.04 36.26 36.91 22,957,437 +0.23(+0.63%)
Dec 08, 2009 36.97 37.09 36.43 36.68 21,854,456 -0.78(-2.08%)
Dec 07, 2009 37.55 37.95 37.25 37.46 18,423,068 -0.14(-0.37%)
Dec 04, 2009 38.18 38.53 36.95 37.60 38,191,452 +0.40(+1.08%)
Dec 03, 2009 37.98 38.40 37.12 37.20 23,778,690 -0.60(-1.59%)
Dec 02, 2009 37.77 38.29 37.55 37.80 17,880,322 +0.06(+0.16%)
Dec 01, 2009 37.56 38.05 37.42 37.74 19,026,729 +0.84(+2.28%)
Nov 30, 2009 36.60 37.03 36.27 36.90 24,672,389 +0.24(+0.65%)
Nov 27, 2009 35.86 37.16 35.77 36.66 20,478,531 -1.21(-3.20%)
Nov 25, 2009 37.73 37.97 37.51 37.87 13,446,423 +0.38(+1.01%)
Nov 24, 2009 37.61 37.72 36.98 37.49 19,866,526 -0.08(-0.21%)
Nov 23, 2009 37.45 38.04 37.36 37.57 22,584,580 +0.95(+2.59%)
Nov 20, 2009 36.45 36.81 36.30 36.62 18,025,598 -0.23(-0.62%)
Nov 19, 2009 37.31 37.34 36.39 36.85 27,175,743 -1.00(-2.64%)
Nov 18, 2009 37.83 37.95 37.37 37.85 19,038,120 -0.02(-0.05%)
Nov 17, 2009 37.60 37.91 37.31 37.87 20,167,463 +0.08(+0.21%)
Nov 16, 2009 37.23 38.11 37.20 37.79 23,371,171 +1.06(+2.89%)
Nov 13, 2009 36.48 37.04 36.15 36.73 23,083,924 +0.40(+1.10%)
Nov 12, 2009 36.97 37.38 36.15 36.33 29,311,329 -0.75(-2.02%)
Nov 11, 2009 37.21 37.54 36.75 37.08 28,560,198 +0.37(+1.01%)
Nov 10, 2009 36.53 36.95 36.31 36.71 22,900,816 +0.00(+0.00%)
Nov 09, 2009 35.65 36.72 35.59 36.71 19,358,451 +1.61(+4.59%)
Nov 06, 2009 34.51 35.27 34.39 35.10 27,978,594 +0.61(+1.77%)
Nov 05, 2009 34.18 34.92 34.02 34.49 22,632,846 +0.86(+2.56%)
Nov 04, 2009 34.07 34.58 33.51 33.63 38,330,768 +0.15(+0.45%)
Nov 03, 2009 32.91 33.60 32.80 33.48 37,539,053 +0.17(+0.51%)
Nov 02, 2009 33.17 33.99 32.50 33.31 52,332,377 +0.46(+1.40%)
Oct 30, 2009 34.64 34.81 32.75 32.85 60,669,586 -1.97(-5.66%)
Oct 29, 2009 33.90 34.97 33.76 34.82 32,789,658 +1.38(+4.13%)
Oct 28, 2009 34.54 34.77 33.38 33.44 45,905,325 -1.28(-3.69%)
Oct 27, 2009 35.14 35.37 34.56 34.72 38,411,033 -0.33(-0.94%)
Oct 26, 2009 35.91 36.64 34.86 35.05 36,725,603 -0.82(-2.29%)
Oct 23, 2009 36.04 36.14 35.54 35.87 35,508,430 -0.75(-2.05%)
Oct 22, 2009 35.90 36.90 35.45 36.62 27,030,160 +0.68(+1.89%)
Oct 21, 2009 36.47 37.34 35.89 35.94 26,098,366 -0.69(-1.88%)
Oct 20, 2009 36.28 36.67 36.24 36.63 22,880,632 -0.36(-0.97%)
Oct 19, 2009 36.51 37.22 36.29 36.99 21,272,769 +0.61(+1.68%)
Oct 16, 2009 36.35 36.65 35.95 36.38 26,441,649 -0.52(-1.41%)
Oct 15, 2009 36.33 36.94 36.30 36.90 20,733,197 +0.22(+0.60%)
Oct 14, 2009 36.29 36.76 35.99 36.68 24,542,378 +1.18(+3.32%)
Oct 13, 2009 35.43 35.59 35.00 35.50 19,245,961 -0.13(-0.36%)
Oct 12, 2009 35.81 35.87 35.34 35.63 14,878,733 +0.33(+0.93%)
Oct 09, 2009 34.93 35.32 34.75 35.30 17,325,528 +0.37(+1.06%)
Oct 08, 2009 34.90 35.28 34.62 34.93 26,009,778 +0.54(+1.57%)
Oct 07, 2009 34.06 34.45 33.92 34.39 22,838,131 +0.21(+0.61%)
Oct 06, 2009 33.73 34.59 33.69 34.18 28,883,883 +0.93(+2.80%)
Oct 05, 2009 32.54 33.43 32.35 33.25 23,872,244 +0.94(+2.91%)
Oct 02, 2009 32.00 32.67 31.96 32.31 30,707,457 -0.30(-0.91%)
Oct 01, 2009 34.14 34.14 32.58 32.61 36,125,919 -1.71(-4.99%)
Sep 30, 2009 34.79 34.85 33.66 34.32 35,676,693 -0.21(-0.61%)
Sep 29, 2009 34.87 35.22 34.41 34.53 25,297,069 -0.24(-0.69%)
Sep 28, 2009 33.83 34.90 33.81 34.77 18,967,376 +1.17(+3.48%)
Sep 25, 2009 33.79 34.11 33.34 33.60 25,897,364 -0.32(-0.94%)
Sep 24, 2009 34.85 35.01 33.64 33.92 30,340,704 -0.89(-2.56%)
Sep 23, 2009 35.54 36.00 34.66 34.81 27,062,980 -0.55(-1.56%)
Sep 22, 2009 35.38 35.58 35.07 35.36 18,992,785 +0.36(+1.03%)
Sep 21, 2009 34.60 35.15 34.45 35.00 18,570,998 -0.14(-0.40%)
Sep 18, 2009 35.42 35.43 34.91 35.14 22,375,256 +0.04(+0.11%)
Sep 17, 2009 35.11 35.70 34.71 35.10 33,797,285 +0.76(+2.21%)
Sep 16, 2009 34.44 35.21 34.18 34.34 24,743,850 +0.31(+0.91%)
Sep 15, 2009 34.03 34.43 33.56 34.03 24,107,733 +0.10(+0.29%)
Sep 14, 2009 33.01 34.00 33.00 33.93 18,676,449 +0.39(+1.16%)
Sep 11, 2009 33.68 33.90 33.25 33.54 24,281,766 +0.01(+0.03%)
Sep 10, 2009 32.97 33.63 32.58 33.53 23,101,569 +0.63(+1.91%)
Sep 09, 2009 32.51 33.13 32.32 32.90 23,272,386 +0.51(+1.57%)
Sep 08, 2009 32.47 32.48 32.06 32.39 20,002,338 +0.55(+1.73%)
Sep 04, 2009 31.11 31.87 30.92 31.84 22,096,495 +0.88(+2.84%)
Sep 03, 2009 30.82 31.05 30.34 30.96 20,692,019 +0.46(+1.51%)
Sep 02, 2009 30.47 30.87 30.33 30.50 30,472,092 -0.20(-0.65%)
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.