MENU

Ultra S&P500 2X ETF (NY: SSO )

48.95 -0.77 (-1.54%)
Streaming Delayed Price Updated: 11:51 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.829 7.944 7.723 7.845 215,187 -0.01(-0.18%)
Aug 30, 2010 8.036 8.085 7.859 7.859 74,553,448 +0.03(+0.39%)
Aug 27, 2010 7.958 8.092 7.697 7.829 96,963,176 -0.10(-1.25%)
Aug 26, 2010 7.989 8.038 7.784 7.928 121,825 -0.01(-0.15%)
Aug 25, 2010 7.794 8.001 7.697 7.939 47,199 +0.05(+0.69%)
Aug 24, 2010 7.946 8.015 7.803 7.885 116,149 -0.24(-3.01%)
Aug 23, 2010 8.264 8.344 8.118 8.130 58,731,136 -0.06(-0.72%)
Aug 20, 2010 8.191 8.217 8.069 8.189 69,342,664 -0.06(-0.71%)
Aug 19, 2010 8.443 8.492 8.175 8.247 432,343 -0.29(-3.44%)
Aug 18, 2010 8.501 8.628 8.405 8.541 88,998 +0.04(+0.47%)
Aug 17, 2010 8.447 8.631 8.400 8.501 69,566 +0.19(+2.32%)
Aug 16, 2010 8.203 8.358 8.142 8.309 58,590,680 +0.00(+0.00%)
Aug 13, 2010 8.309 8.414 8.294 8.309 61,545,804 -0.05(-0.65%)
Aug 12, 2010 8.212 8.424 8.205 8.363 84,070,024 -0.11(-1.25%)
Aug 11, 2010 8.685 8.685 8.443 8.469 534,435 -0.45(-5.06%)
Aug 10, 2010 8.920 9.054 8.798 8.920 82,280 -0.14(-1.51%)
Aug 09, 2010 9.049 9.089 8.951 9.056 35,149,104 +0.10(+1.08%)
Aug 06, 2010 8.960 8.993 8.730 8.960 83,389,720 -0.08(-0.86%)
Aug 05, 2010 8.944 9.045 8.915 9.038 48,334,452 -0.02(-0.18%)
Aug 04, 2010 8.986 9.080 8.927 9.054 12,756 +0.12(+1.32%)
Aug 03, 2010 8.979 9.028 8.880 8.937 30,828 -0.08(-0.91%)
Aug 02, 2010 8.904 9.052 8.833 9.019 57,364,028 +0.38(+4.38%)
Jul 30, 2010 8.640 8.727 8.433 8.640 85,043,024 +0.00(+0.06%)
Jul 29, 2010 8.833 8.878 8.501 8.636 33,379 -0.09(-1.00%)
Jul 28, 2010 8.802 8.856 8.664 8.723 99,927 -0.11(-1.25%)
Jul 27, 2010 8.939 8.958 8.772 8.833 13,819 -0.02(-0.21%)
Jul 26, 2010 8.694 8.861 8.643 8.852 63,297,772 +0.20(+2.28%)
Jul 23, 2010 8.478 8.685 8.431 8.654 85,969,080 +0.14(+1.69%)
Jul 22, 2010 8.339 8.581 8.337 8.511 82,577 +0.36(+4.41%)
Jul 21, 2010 8.452 8.459 8.083 8.151 108,746,432 -0.21(-2.50%)
Jul 20, 2010 7.965 8.377 7.958 8.360 34,230 +0.17(+2.13%)
Jul 19, 2010 8.151 8.233 8.024 8.186 61,504,216 +0.10(+1.25%)
Jul 16, 2010 8.085 8.480 8.057 8.085 117,354,648 -0.36(-4.26%)
Jul 15, 2010 8.551 8.619 8.325 8.445 93,162,408 -0.11(-1.32%)
Jul 14, 2010 8.504 8.624 8.436 8.558 249,171 -0.01(-0.08%)
Jul 13, 2010 8.480 8.624 8.447 8.565 328,351 +0.32(+3.88%)
Jul 12, 2010 8.243 8.339 8.172 8.245 59,878,796 -0.05(-0.57%)
Jul 09, 2010 8.292 8.297 8.139 8.292 61,131,912 +0.12(+1.47%)
Jul 08, 2010 8.149 8.193 7.991 8.172 46,608 +0.16(+1.94%)
Jul 07, 2010 7.575 8.036 7.568 8.017 92,267,368 +0.48(+6.30%)
Jul 06, 2010 7.657 7.761 7.401 7.542 86,660 +0.10(+1.30%)
Jul 02, 2010 7.446 7.627 7.363 7.446 101,090,400 -0.06(-0.78%)
Jul 01, 2010 7.589 7.634 7.290 7.504 156,618,736 -0.07(-0.93%)
Jun 30, 2010 7.700 7.845 7.547 7.574 127,885 -0.13(-1.65%)
Jun 29, 2010 8.026 8.031 7.645 7.702 267,825 -0.61(-7.38%)
Jun 25, 2010 8.316 8.391 8.142 8.316 92,060,824 +0.07(+0.88%)
Jun 24, 2010 8.443 8.461 8.198 8.243 131,669 -0.28(-3.26%)
Jun 23, 2010 8.588 8.654 8.407 8.520 73,184 -0.06(-0.69%)
Jun 22, 2010 8.875 8.948 8.553 8.579 159,942 -0.29(-3.29%)
Jun 21, 2010 9.145 9.159 8.774 8.871 96,191,832 -0.05(-0.55%)
Jun 18, 2010 8.920 8.986 8.866 8.920 46,448,104 +0.02(+0.18%)
Jun 17, 2010 8.932 8.936 8.730 8.903 60,374 +0.03(+0.29%)
Jun 16, 2010 8.791 8.948 8.756 8.878 76,916,272 -0.01(-0.11%)
Jun 15, 2010 8.615 8.894 8.587 8.887 126,837 +0.38(+4.47%)
Jun 14, 2010 8.655 8.746 8.479 8.507 91,924,728 -0.02(-0.19%)
Jun 11, 2010 8.286 8.535 8.279 8.523 92,176,776 +0.08(+0.92%)
Jun 10, 2010 8.253 8.457 8.220 8.446 59,871 +0.47(+5.95%)
Jun 09, 2010 8.155 8.310 7.915 7.972 120,353,672 -0.08(-1.02%)
Jun 08, 2010 7.906 8.094 7.765 8.054 168,215 +0.16(+2.08%)
Jun 07, 2010 8.155 8.213 7.878 7.890 99,468,640 -0.22(-2.75%)
Jun 04, 2010 8.113 8.490 8.040 8.113 173,931,536 -0.50(-5.83%)
Jun 03, 2010 8.702 8.760 8.535 8.615 181,783 -0.03(-0.30%)
Jun 02, 2010 8.305 8.648 8.232 8.641 262,194 +0.42(+5.14%)
Jun 01, 2010 8.350 8.596 8.197 8.218 104,193 -0.29(-3.37%)
May 28, 2010 8.504 8.713 8.427 8.504 135,082,896 -0.23(-2.58%)
May 27, 2010 8.495 8.732 8.425 8.730 108,140,288 +0.56(+6.80%)
May 26, 2010 8.380 8.535 8.131 8.174 603,188 -0.11(-1.33%)
May 25, 2010 7.864 8.288 7.753 8.284 755,691 +0.02(+0.23%)
May 24, 2010 8.392 8.526 8.251 8.265 127,439,136 -0.22(-2.57%)
May 21, 2010 7.998 8.526 7.951 8.483 212,964,560 +0.24(+2.93%)
May 20, 2010 8.540 8.619 8.232 8.242 461,802 -0.68(-7.65%)
May 19, 2010 8.920 9.082 8.697 8.924 187,741,872 -0.10(-1.11%)
May 18, 2010 9.429 9.483 8.962 9.025 599,570 -0.25(-2.71%)
May 17, 2010 9.319 9.368 8.922 9.276 128,311,184 +0.01(+0.07%)
May 14, 2010 9.270 9.504 9.100 9.270 149,458,256 -0.34(-3.59%)
May 13, 2010 9.809 9.898 9.596 9.614 5,113 -0.24(-2.48%)
May 12, 2010 9.671 9.884 9.633 9.858 82,658,368 +0.27(+2.84%)
May 11, 2010 9.748 9.844 9.551 9.586 395,670 -0.06(-0.61%)
May 10, 2010 9.518 9.659 9.448 9.645 130,957,672 +0.78(+8.79%)
May 07, 2010 9.091 9.274 8.591 8.866 230,246,880 +0.05(+0.53%)
May 06, 2010 8.939 9.823 7.897 8.819 399,395 -0.89(-9.16%)
May 05, 2010 9.800 9.957 9.680 9.708 132,929,352 -0.20(-2.06%)
May 04, 2010 10.17 10.17 9.809 9.912 138,113 -0.50(-4.78%)
May 03, 2010 10.24 10.45 10.21 10.41 60,698,316 +0.27(+2.71%)
Apr 30, 2010 10.49 10.52 10.13 10.14 93,240,296 -0.35(-3.31%)
Apr 29, 2010 10.37 10.54 10.36 10.48 59,182,472 +0.25(+2.45%)
Apr 28, 2010 10.19 10.29 10.06 10.23 114,768,024 +0.14(+1.40%)
Apr 27, 2010 10.47 10.58 10.05 10.09 66,391 -0.50(-4.68%)
Apr 26, 2010 10.68 10.72 10.57 10.59 57,764,184 -0.07(-0.70%)
Apr 23, 2010 10.52 10.68 10.47 10.66 64,980,024 +0.13(+1.25%)
Apr 22, 2010 10.33 10.56 10.20 10.53 89,288,096 +0.06(+0.60%)
Apr 21, 2010 10.52 10.57 10.36 10.47 35,794 -0.04(-0.38%)
Apr 20, 2010 10.46 10.53 10.39 10.51 50,564 +0.18(+1.70%)
Apr 19, 2010 10.19 10.34 10.10 10.33 90,248,488 +0.07(+0.71%)
Apr 16, 2010 10.52 10.55 10.15 10.26 155,164,352 -0.33(-3.13%)
Apr 15, 2010 10.53 10.63 10.53 10.59 44,268,728 +0.02(+0.21%)
Apr 14, 2010 10.41 10.57 10.38 10.57 50,178,904 +0.23(+2.20%)
Apr 13, 2010 10.30 10.37 10.19 10.34 50,105,808 +0.02(+0.16%)
Apr 12, 2010 10.31 10.37 10.29 10.32 46,056,608 +0.04(+0.36%)
Apr 09, 2010 10.20 10.30 10.16 10.29 55,232,908 +0.13(+1.32%)
Apr 08, 2010 10.02 10.19 9.957 10.15 55,478,636 +0.06(+0.60%)
Apr 07, 2010 10.16 10.21 9.992 10.09 62,329,056 -0.11(-1.08%)
Apr 06, 2010 10.10 10.24 10.07 10.20 34,615,400 +0.05(+0.46%)
Apr 05, 2010 10.07 10.17 10.01 10.15 30,480,830 +0.16(+1.64%)
Apr 01, 2010 9.983 9.990 9.990 9.990 119,180,264 +0.13(+1.33%)
Mar 31, 2010 9.844 9.945 9.790 9.858 52,497,716 -0.07(-0.66%)
Mar 30, 2010 9.936 9.997 9.840 9.924 45,318,872 +0.02(+0.19%)
Mar 29, 2010 9.891 9.948 9.854 9.905 43,857,540 +0.10(+1.05%)
Mar 26, 2010 9.849 9.934 9.711 9.802 61,116,388 +0.01(+0.10%)
Mar 25, 2010 9.971 10.05 9.779 9.793 63,260,428 -0.04(-0.43%)
Mar 24, 2010 9.858 9.919 9.793 9.835 55,953,552 -0.10(-0.96%)
Mar 23, 2010 9.815 9.946 9.755 9.930 52,013,008 +0.14(+1.46%)
Mar 22, 2010 9.577 9.825 9.565 9.787 43,664,984 +0.10(+1.01%)
Mar 19, 2010 9.851 9.855 9.614 9.689 53,676,720 -0.10(-1.00%)
Mar 18, 2010 9.804 9.827 9.713 9.787 41,688,964 -0.01(-0.10%)
Mar 17, 2010 9.745 9.860 9.734 9.797 45,995,336 +0.11(+1.18%)
Mar 16, 2010 9.584 9.701 9.530 9.682 62,427,628 +0.15(+1.59%)
Mar 15, 2010 9.420 9.546 9.411 9.530 44,868,660 +0.01(+0.07%)
Mar 12, 2010 9.607 9.610 9.474 9.523 57,914,876 +0.00(+0.00%)
Mar 11, 2010 9.406 9.528 9.341 9.523 50,849,304 +0.08(+0.87%)
Mar 10, 2010 9.374 9.495 9.355 9.441 65,723,284 +0.08(+0.87%)
Mar 09, 2010 9.271 9.448 9.266 9.360 57,354,332 +0.03(+0.30%)
Mar 08, 2010 9.334 9.374 9.301 9.332 33,656,000 +0.00(+0.03%)
Mar 05, 2010 9.189 9.343 9.142 9.329 53,624,264 +0.27(+2.94%)
Mar 04, 2010 9.044 9.093 8.974 9.063 47,250,964 +0.05(+0.54%)
Mar 03, 2010 9.049 9.121 8.972 9.014 58,846,340 +0.02(+0.23%)
Mar 02, 2010 9.030 9.088 8.967 8.993 53,214,196 +0.04(+0.50%)
Mar 01, 2010 8.841 8.969 8.836 8.948 48,118,560 +0.17(+1.99%)
Feb 26, 2010 8.771 8.827 8.668 8.773 60,759,620 +0.01(+0.15%)
Feb 25, 2010 8.530 8.766 8.483 8.761 105,159,880 -0.02(-0.24%)
Feb 24, 2010 8.675 8.808 8.630 8.782 68,163,712 +0.15(+1.78%)
Feb 23, 2010 8.792 8.845 8.579 8.628 91,095,256 -0.21(-2.35%)
Feb 22, 2010 8.899 8.906 8.787 8.836 58,146,408 -0.01(-0.11%)
Feb 19, 2010 8.750 8.906 8.712 8.845 81,762,816 +0.05(+0.53%)
Feb 18, 2010 8.668 8.834 8.661 8.799 63,517,188 +0.11(+1.21%)
Feb 17, 2010 8.693 8.719 8.619 8.693 70,013,392 +0.08(+0.95%)
Feb 16, 2010 8.478 8.631 8.413 8.612 69,854,656 +0.26(+3.16%)
Feb 12, 2010 8.189 8.347 8.347 8.347 264,026,448 -0.01(-0.14%)
Feb 11, 2010 8.172 8.385 8.079 8.359 107,453,616 +0.17(+2.05%)
Feb 10, 2010 8.205 8.289 8.058 8.191 121,226,840 -0.03(-0.42%)
Feb 09, 2010 8.219 8.369 8.086 8.226 169,810,432 +0.12(+1.53%)
Feb 08, 2010 8.149 8.247 8.013 8.102 122,203,752 -0.06(-0.72%)
Feb 05, 2010 8.139 8.184 7.829 8.160 241,835,424 +0.04(+0.52%)
Feb 04, 2010 8.511 8.523 8.111 8.118 201,912,944 -0.53(-6.11%)
Feb 03, 2010 8.651 8.740 8.598 8.647 88,429,776 -0.08(-0.96%)
Feb 02, 2010 8.558 8.768 8.499 8.731 98,457,528 +0.30(+3.61%)
Feb 01, 2010 8.394 8.530 8.378 8.427 100,562,128 +0.16(+1.92%)
Jan 29, 2010 8.530 8.647 8.245 8.268 160,712,320 -0.19(-2.21%)
Jan 28, 2010 8.714 8.722 8.354 8.455 185,974,944 -0.20(-2.30%)
Jan 27, 2010 8.556 8.693 8.420 8.654 151,351,760 +0.08(+0.95%)
Jan 26, 2010 8.577 8.754 8.532 8.572 90,578,456 -0.07(-0.81%)
Jan 25, 2010 8.719 8.747 8.593 8.642 94,745,632 +0.07(+0.85%)
Jan 22, 2010 8.885 8.948 8.546 8.570 181,914,608 -0.39(-4.36%)
Jan 21, 2010 9.325 9.381 8.937 8.960 157,351,408 -0.36(-3.81%)
Jan 20, 2010 9.381 9.385 9.170 9.315 100,171,424 -0.20(-2.09%)
Jan 19, 2010 9.268 9.523 9.268 9.514 51,622,300 +0.23(+2.47%)
Jan 15, 2010 9.460 9.285 9.285 9.285 167,642,864 -0.21(-2.19%)
Jan 14, 2010 9.416 9.526 9.409 9.493 44,315,680 +0.05(+0.57%)
Jan 13, 2010 9.332 9.495 9.240 9.439 64,346,840 +0.15(+1.61%)
Jan 12, 2010 9.334 9.378 9.215 9.290 82,055,872 -0.18(-1.88%)
Jan 11, 2010 9.521 9.530 9.383 9.467 56,152,168 +0.03(+0.32%)
Jan 08, 2010 9.322 9.444 9.285 9.437 43,877,360 +0.07(+0.70%)
Jan 07, 2010 9.264 9.395 9.210 9.371 48,741,500 +0.08(+0.83%)
Jan 06, 2010 9.266 9.341 9.250 9.294 45,327,316 +0.01(+0.08%)
Jan 05, 2010 9.226 9.292 9.145 9.287 41,474,708 +0.06(+0.66%)
Jan 04, 2010 9.084 9.245 9.084 9.226 46,888,756 +0.29(+3.22%)
Dec 31, 2009 9.152 8.939 8.939 8.939 72,255,176 -0.17(-1.85%)
Dec 30, 2009 9.060 9.128 9.053 9.107 30,283,548 -0.02(-0.26%)
Dec 29, 2009 9.184 9.191 9.117 9.131 30,024,408 -0.02(-0.20%)
Dec 28, 2009 9.180 9.189 9.081 9.149 28,027,486 +0.03(+0.28%)
Dec 24, 2009 9.065 9.128 9.060 9.124 14,103,312 +0.10(+1.09%)
Dec 23, 2009 9.030 9.049 8.951 9.025 39,410,752 +0.04(+0.42%)
Dec 22, 2009 8.967 9.025 8.941 8.988 46,184,892 +0.04(+0.42%)
Dec 21, 2009 8.836 8.983 8.836 8.950 52,173,144 +0.20(+2.29%)
Dec 18, 2009 8.747 8.764 8.602 8.750 68,669,096 +0.09(+1.08%)
Dec 17, 2009 8.738 8.771 8.637 8.656 71,997,416 -0.27(-3.01%)
Dec 16, 2009 8.913 8.965 8.827 8.925 64,516,912 +0.09(+0.98%)
Dec 15, 2009 8.859 8.930 8.783 8.838 55,184,156 -0.08(-0.94%)
Dec 14, 2009 8.916 8.941 8.883 8.923 53,459,668 +0.11(+1.30%)
Dec 11, 2009 8.803 8.841 8.724 8.808 69,270,064 +0.08(+0.94%)
Dec 10, 2009 8.740 8.806 8.700 8.726 75,025,608 +0.10(+1.14%)
Dec 09, 2009 8.565 8.658 8.476 8.628 98,210,416 +0.05(+0.63%)
Dec 08, 2009 8.642 8.670 8.516 8.574 93,491,944 -0.18(-2.08%)
Dec 07, 2009 8.778 8.871 8.707 8.757 78,812,688 -0.03(-0.37%)
Dec 04, 2009 8.925 9.007 8.637 8.789 163,380,544 +0.09(+1.08%)
Dec 03, 2009 8.878 8.976 8.677 8.696 101,723,688 -0.14(-1.59%)
Dec 02, 2009 8.829 8.951 8.778 8.836 76,490,856 +0.01(+0.16%)
Dec 01, 2009 8.780 8.894 8.747 8.822 81,395,104 +0.20(+2.28%)
Nov 30, 2009 8.556 8.656 8.478 8.626 105,546,872 +0.06(+0.65%)
Nov 27, 2009 8.383 8.686 8.362 8.570 87,605,824 -0.28(-3.20%)
Nov 25, 2009 8.820 8.876 8.768 8.852 57,522,924 +0.09(+1.01%)
Nov 24, 2009 8.792 8.817 8.644 8.764 84,987,704 -0.02(-0.21%)
Nov 23, 2009 8.754 8.892 8.733 8.782 96,615,368 +0.22(+2.59%)
Nov 20, 2009 8.520 8.605 8.485 8.560 77,112,336 -0.05(-0.62%)
Nov 19, 2009 8.722 8.729 8.506 8.614 116,256,064 -0.23(-2.64%)
Nov 18, 2009 8.843 8.871 8.736 8.848 81,443,840 -0.00(-0.05%)
Nov 17, 2009 8.789 8.862 8.722 8.852 86,275,096 +0.02(+0.21%)
Nov 16, 2009 8.703 8.909 8.696 8.834 99,980,352 +0.25(+2.89%)
Nov 13, 2009 8.527 8.658 8.450 8.586 98,751,528 +0.09(+1.10%)
Nov 12, 2009 8.642 8.738 8.450 8.492 125,391,952 -0.18(-2.02%)
Nov 11, 2009 8.698 8.775 8.591 8.668 122,178,672 +0.09(+1.01%)
Nov 10, 2009 8.539 8.637 8.488 8.581 97,968,200 +0.00(+0.00%)
Nov 09, 2009 8.333 8.584 8.319 8.581 82,814,200 +0.38(+4.59%)
Nov 06, 2009 8.067 8.245 8.039 8.205 119,690,608 +0.14(+1.77%)
Nov 05, 2009 7.990 8.163 7.952 8.062 96,821,840 +0.20(+2.56%)
Nov 04, 2009 7.964 8.083 7.833 7.861 163,976,528 +0.04(+0.45%)
Nov 03, 2009 7.693 7.854 7.667 7.826 160,589,616 +0.04(+0.51%)
Nov 02, 2009 7.754 7.945 7.597 7.786 223,874,496 +0.11(+1.40%)
Oct 30, 2009 8.097 8.137 7.656 7.679 259,540,528 -0.46(-5.66%)
Oct 29, 2009 7.924 8.175 7.892 8.139 140,272,032 +0.32(+4.13%)
Oct 28, 2009 8.074 8.128 7.803 7.817 196,379,984 -0.30(-3.69%)
Oct 27, 2009 8.214 8.268 8.079 8.116 164,319,904 -0.08(-0.94%)
Oct 26, 2009 8.394 8.565 8.149 8.193 157,109,744 -0.19(-2.29%)
Oct 23, 2009 8.425 8.448 8.308 8.385 151,902,768 -0.18(-2.05%)
Oct 22, 2009 8.392 8.626 8.287 8.560 115,633,264 +0.16(+1.89%)
Oct 21, 2009 8.525 8.729 8.390 8.401 111,647,112 -0.16(-1.88%)
Oct 20, 2009 8.481 8.572 8.472 8.563 97,881,856 -0.08(-0.97%)
Oct 19, 2009 8.534 8.700 8.483 8.647 91,003,520 +0.14(+1.68%)
Oct 16, 2009 8.497 8.567 8.404 8.504 113,115,648 -0.12(-1.41%)
Oct 15, 2009 8.492 8.635 8.485 8.626 88,695,264 +0.05(+0.60%)
Oct 14, 2009 8.483 8.593 8.413 8.574 104,990,696 +0.28(+3.32%)
Oct 13, 2009 8.282 8.319 8.182 8.298 82,332,968 -0.03(-0.36%)
Oct 12, 2009 8.371 8.385 8.261 8.329 63,650,252 +0.08(+0.93%)
Oct 09, 2009 8.165 8.256 8.123 8.252 74,117,480 +0.09(+1.06%)
Oct 08, 2009 8.158 8.247 8.092 8.165 111,268,136 +0.13(+1.57%)
Oct 07, 2009 7.962 8.053 7.929 8.039 97,700,040 +0.05(+0.61%)
Oct 06, 2009 7.885 8.086 7.875 7.990 123,563,376 +0.22(+2.80%)
Oct 05, 2009 7.606 7.815 7.562 7.772 102,123,904 +0.22(+2.91%)
Oct 02, 2009 7.480 7.637 7.471 7.553 131,364,496 -0.07(-0.91%)
Oct 01, 2009 7.980 7.980 7.616 7.622 154,544,336 -0.40(-4.99%)
Sep 30, 2009 8.132 8.146 7.868 8.023 152,622,560 -0.05(-0.61%)
Sep 29, 2009 8.151 8.233 8.044 8.072 108,219,208 -0.06(-0.69%)
Sep 28, 2009 7.908 8.158 7.903 8.128 81,141,200 +0.27(+3.48%)
Sep 25, 2009 7.899 7.973 7.793 7.854 110,787,240 -0.07(-0.94%)
Sep 24, 2009 8.146 8.184 7.864 7.929 129,795,560 -0.21(-2.56%)
Sep 23, 2009 8.308 8.415 8.102 8.137 115,773,672 -0.13(-1.56%)
Sep 22, 2009 8.270 8.317 8.198 8.266 81,249,896 +0.08(+1.03%)
Sep 21, 2009 8.088 8.217 8.053 8.182 79,445,520 -0.03(-0.40%)
Sep 18, 2009 8.280 8.282 8.160 8.214 95,719,888 +0.01(+0.11%)
Sep 17, 2009 8.207 8.345 8.114 8.205 144,582,576 +0.18(+2.21%)
Sep 16, 2009 8.051 8.231 7.990 8.028 105,852,584 +0.07(+0.91%)
Sep 15, 2009 7.955 8.048 7.845 7.955 103,131,312 +0.02(+0.29%)
Sep 14, 2009 7.716 7.948 7.714 7.931 79,896,632 +0.09(+1.16%)
Sep 11, 2009 7.873 7.924 7.772 7.840 103,875,816 +0.00(+0.03%)
Sep 10, 2009 7.707 7.861 7.616 7.838 98,827,008 +0.15(+1.91%)
Sep 09, 2009 7.599 7.744 7.555 7.691 99,557,752 +0.12(+1.57%)
Sep 08, 2009 7.590 7.592 7.494 7.571 85,568,704 +0.13(+1.73%)
Sep 04, 2009 7.272 7.450 7.228 7.443 94,527,376 +0.21(+2.84%)
Sep 03, 2009 7.204 7.258 7.092 7.237 88,519,112 +0.11(+1.51%)
Sep 02, 2009 7.123 7.216 7.090 7.130 130,357,624 -0.05(-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.
TOP
Email a Story