Ultra S&P500 ETF (NY: SSO )

135.49 USD +0.45 (+0.33%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.44 45.20 43.61 44.17 28,151,041 +0.35(+0.80%)
Aug 30, 2011 43.28 44.44 42.65 43.82 24,106,247 +0.16(+0.37%)
Aug 29, 2011 42.38 43.71 42.33 43.66 16,117,312 +2.38(+5.77%)
Aug 26, 2011 39.70 41.64 38.43 41.28 27,493,186 +1.15(+2.87%)
Aug 25, 2011 41.84 42.31 39.82 40.13 30,999,761 -1.21(-2.93%)
Aug 24, 2011 40.08 41.48 39.89 41.34 28,921,186 +1.07(+2.66%)
Aug 23, 2011 38.06 40.31 37.66 40.27 26,331,787 +2.53(+6.70%)
Aug 22, 2011 39.40 39.42 37.55 37.74 29,198,281 +0.01(+0.03%)
Aug 19, 2011 37.94 39.91 37.60 37.73 21,849,502 -1.24(-3.18%)
Aug 18, 2011 40.42 40.51 38.20 38.97 28,242,024 -3.71(-8.69%)
Aug 17, 2011 43.08 43.76 42.00 42.68 19,138,357 +0.05(+0.12%)
Aug 16, 2011 42.53 43.41 41.69 42.63 22,251,954 -0.73(-1.68%)
Aug 15, 2011 42.34 43.43 42.22 43.36 16,488,237 +1.74(+4.18%)
Aug 12, 2011 41.81 42.37 41.01 41.62 26,327,568 +0.58(+1.41%)
Aug 11, 2011 38.31 42.12 38.04 41.04 38,281,996 +3.48(+9.27%)
Aug 10, 2011 39.75 40.48 37.43 37.56 51,344,742 -3.82(-9.23%)
Aug 09, 2011 42.94 41.41 36.46 41.38 41,036,028 +3.53(+9.33%)
Aug 08, 2011 41.21 42.24 37.72 37.85 54,770,954 -5.58(-12.85%)
Aug 05, 2011 44.73 44.95 41.19 43.43 49,741,354 -0.20(-0.46%)
Aug 04, 2011 46.84 46.98 43.50 43.63 42,417,451 -4.54(-9.42%)
Aug 03, 2011 47.79 48.27 46.15 48.17 28,479,958 +0.54(+1.13%)
Aug 02, 2011 49.47 50.00 47.63 47.63 25,149,058 -2.55(-5.08%)
Aug 01, 2011 51.85 51.93 49.25 50.18 24,557,532 -0.48(-0.95%)
Jul 29, 2011 50.33 51.62 49.88 50.66 19,726,698 -0.70(-1.36%)
Jul 28, 2011 51.67 52.58 51.20 51.36 13,763,253 -0.33(-0.64%)
Jul 27, 2011 53.28 53.28 51.53 51.69 19,906,390 -2.20(-4.08%)
Jul 26, 2011 54.20 54.38 53.63 53.89 9,880,065 -0.41(-0.76%)
Jul 25, 2011 53.85 54.82 53.73 54.30 8,878,430 -0.58(-1.06%)
Jul 22, 2011 54.85 55.01 54.69 54.88 8,732,249 +0.07(+0.13%)
Jul 21, 2011 53.93 55.08 53.73 54.81 12,236,686 +1.48(+2.78%)
Jul 20, 2011 53.66 53.75 53.16 53.33 9,144,208 -0.05(-0.09%)
Jul 19, 2011 52.30 53.52 52.28 53.38 11,654,543 +1.67(+3.23%)
Jul 18, 2011 52.10 52.25 50.96 51.71 16,349,762 -0.89(-1.69%)
Jul 15, 2011 52.58 52.74 51.88 52.60 14,626,593 +0.57(+1.10%)
Jul 14, 2011 52.98 53.47 51.80 52.03 18,640,357 -0.69(-1.31%)
Jul 13, 2011 52.94 53.82 52.47 52.72 13,926,777 +0.34(+0.65%)
Jul 12, 2011 52.62 53.48 52.34 52.38 14,450,671 -0.50(-0.95%)
Jul 11, 2011 53.48 53.82 52.60 52.88 13,897,798 -1.96(-3.57%)
Jul 08, 2011 54.35 54.85 53.99 54.84 13,130,552 -0.83(-1.49%)
Jul 07, 2011 55.43 55.88 55.22 55.67 9,019,213 +1.23(+2.26%)
Jul 06, 2011 54.08 54.61 53.78 54.44 10,362,025 +0.08(+0.15%)
Jul 05, 2011 54.31 54.57 54.01 54.36 9,742,982 -0.09(-0.17%)
Jul 01, 2011 52.89 54.57 52.72 54.45 12,824,179 +1.56(+2.95%)
Jun 30, 2011 52.22 53.04 52.10 52.89 11,769,068 +0.95(+1.83%)
Jun 29, 2011 51.45 52.05 51.09 51.94 15,535,442 +0.93(+1.82%)
Jun 28, 2011 50.11 51.02 49.99 51.01 10,611,964 +1.33(+2.68%)
Jun 27, 2011 48.94 50.12 48.75 49.68 11,853,975 +0.79(+1.62%)
Jun 24, 2011 50.01 50.08 48.73 48.89 18,976,402 -1.17(-2.34%)
Jun 23, 2011 49.14 50.08 48.37 50.06 24,431,624 -0.25(-0.50%)
Jun 22, 2011 50.62 51.22 50.26 50.31 11,626,710 -0.63(-1.24%)
Jun 21, 2011 50.13 51.17 49.99 50.94 13,289,016 +1.32(+2.66%)
Jun 20, 2011 49.53 49.81 49.39 49.62 9,931,935 +0.49(+1.00%)
Jun 17, 2011 49.78 49.80 48.78 49.13 13,478,636 +0.32(+0.65%)
Jun 16, 2011 48.69 49.34 48.08 48.81 18,083,432 +0.18(+0.37%)
Jun 15, 2011 49.57 49.88 48.36 48.63 19,258,848 -1.77(-3.51%)
Jun 14, 2011 50.05 50.76 50.03 50.40 11,980,165 +1.26(+2.56%)
Jun 13, 2011 49.30 49.57 48.66 49.14 12,333,072 +0.04(+0.08%)
Jun 10, 2011 50.06 50.12 48.83 49.10 15,620,220 -1.39(-2.75%)
Jun 09, 2011 50.01 50.89 49.77 50.49 9,553,548 +0.75(+1.51%)
Jun 08, 2011 50.01 50.33 49.55 49.74 13,904,250 -0.42(-0.84%)
Jun 07, 2011 50.71 51.03 50.09 50.16 10,490,491 -0.10(-0.20%)
Jun 06, 2011 51.08 51.27 50.11 50.26 12,623,475 -1.08(-2.10%)
Jun 03, 2011 51.11 52.12 51.07 51.34 15,741,181 -1.29(-2.45%)
May 24, 2011 53.01 53.22 52.40 52.63 9,480,680 -0.08(-0.15%)
May 23, 2011 52.61 53.02 52.33 52.71 13,048,778 -1.27(-2.35%)
May 20, 2011 54.55 54.69 53.75 53.98 13,381,935 -0.84(-1.53%)
May 19, 2011 54.93 55.10 54.23 54.82 9,747,024 +0.27(+0.49%)
May 18, 2011 53.68 54.68 53.44 54.55 10,286,079 +0.92(+1.72%)
May 17, 2011 53.23 53.75 52.76 53.63 13,995,492 +0.01(+0.01%)
May 16, 2011 53.94 54.76 53.45 53.62 10,892,494 -0.70(-1.29%)
May 13, 2011 55.24 55.38 53.94 54.32 11,430,616 -0.86(-1.56%)
May 12, 2011 54.38 55.40 53.81 55.18 11,744,544 +0.48(+0.88%)
May 11, 2011 55.65 55.67 54.15 54.70 13,262,767 -1.15(-2.06%)
May 10, 2011 55.26 56.03 55.14 55.85 7,197,242 +0.95(+1.73%)
May 09, 2011 54.49 55.22 54.30 54.90 6,893,905 +0.44(+0.81%)
May 06, 2011 55.05 55.62 54.05 54.46 17,246,863 +0.44(+0.81%)
May 05, 2011 54.39 55.09 53.51 54.02 21,227,881 -0.96(-1.75%)
May 04, 2011 55.71 55.74 54.51 54.98 14,953,861 -0.74(-1.33%)
May 03, 2011 55.94 56.12 55.17 55.72 12,822,951 -0.46(-0.82%)
May 02, 2011 56.08 56.19 55.92 56.18 15,121,367 -0.15(-0.27%)
Apr 29, 2011 56.09 56.44 55.97 56.33 8,453,743 +0.22(+0.39%)
Apr 28, 2011 55.51 56.23 55.49 56.11 9,788,281 +0.41(+0.74%)
Apr 27, 2011 55.21 55.86 54.75 55.70 9,985,536 +0.70(+1.27%)
Apr 26, 2011 54.39 55.19 54.27 55.00 8,801,537 +0.91(+1.68%)
Apr 25, 2011 54.20 54.22 53.71 54.09 5,436,435 -0.05(-0.09%)
Apr 21, 2011 54.17 54.22 53.60 54.14 7,555,560 +0.53(+0.99%)
Apr 20, 2011 53.46 53.85 53.38 53.61 12,173,580 +1.43(+2.74%)
Apr 19, 2011 51.77 52.24 51.52 52.18 9,205,840 +0.58(+1.12%)
Apr 18, 2011 51.66 51.82 50.78 51.60 17,817,350 -1.24(-2.35%)
Apr 15, 2011 52.61 53.06 52.31 52.84 9,755,324 +0.42(+0.80%)
Apr 14, 2011 51.75 52.58 51.40 52.42 12,737,129 +0.09(+0.17%)
Apr 13, 2011 52.84 52.93 51.95 52.33 13,006,490 -0.02(-0.05%)
Apr 12, 2011 52.54 52.76 51.98 52.35 13,644,233 -0.83(-1.55%)
Apr 11, 2011 53.61 53.95 52.90 53.18 10,318,008 -0.29(-0.54%)
Apr 08, 2011 54.32 54.40 53.05 53.47 12,939,914 -0.43(-0.80%)
Apr 07, 2011 53.93 54.36 53.33 53.90 14,359,997 -0.21(-0.39%)
Apr 06, 2011 54.32 54.41 53.71 54.11 10,899,957 +0.31(+0.58%)
Apr 05, 2011 53.60 54.27 53.56 53.80 10,206,630 -0.03(-0.06%)
Apr 04, 2011 53.97 54.15 53.52 53.83 8,907,300 +0.13(+0.24%)
Apr 01, 2011 53.96 54.23 53.49 53.70 12,238,095 +0.43(+0.81%)
Mar 31, 2011 53.29 53.58 53.18 53.27 10,528,366 -0.13(-0.24%)
Mar 30, 2011 53.40 53.40 53.40 53.40 9,293,667 +0.66(+1.25%)
Mar 29, 2011 51.92 52.74 51.59 52.74 8,643,860 +0.72(+1.38%)
Mar 28, 2011 52.50 52.77 51.99 52.02 8,565,618 -0.25(-0.48%)
Mar 25, 2011 52.21 52.72 52.00 52.27 10,858,169 +0.33(+0.64%)
Mar 24, 2011 51.60 52.10 50.99 51.94 11,841,377 +0.95(+1.86%)
Mar 23, 2011 50.39 51.24 49.93 50.99 11,157,211 +0.20(+0.39%)
Mar 22, 2011 51.14 51.27 50.71 50.79 10,227,976 -0.36(-0.70%)
Mar 21, 2011 51.17 51.30 50.93 51.15 11,909,984 +1.52(+3.06%)
Mar 18, 2011 50.47 50.49 49.45 49.63 16,934,932 +0.40(+0.81%)
Mar 17, 2011 49.39 49.67 48.70 49.23 19,151,745 +1.20(+2.50%)
Mar 16, 2011 49.55 49.88 47.34 48.03 41,052,551 -1.89(-3.79%)
Mar 15, 2011 49.45 50.47 49.35 49.92 28,206,179 -1.14(-2.23%)
Mar 14, 2011 51.01 51.54 50.27 51.06 17,507,119 -0.62(-1.20%)
Mar 11, 2011 50.64 52.03 50.64 51.68 16,287,733 +0.71(+1.39%)
Mar 10, 2011 51.82 51.83 50.86 50.97 22,123,369 -1.96(-3.70%)
Mar 09, 2011 52.85 53.25 52.29 52.93 14,004,809 -0.13(-0.25%)
Mar 08, 2011 52.35 53.41 51.88 53.06 11,247,140 +0.89(+1.71%)
Mar 07, 2011 53.34 53.57 51.62 52.17 18,299,934 -0.86(-1.62%)
Mar 04, 2011 53.75 53.84 52.32 53.03 17,782,775 -0.77(-1.43%)
Mar 03, 2011 52.97 53.94 52.97 53.80 12,600,866 +1.78(+3.42%)
Mar 02, 2011 51.67 52.52 51.54 52.02 16,943,726 +0.22(+0.42%)
Mar 01, 2011 53.93 54.03 51.80 51.80 19,824,560 -1.81(-3.38%)
Feb 28, 2011 53.34 53.74 53.00 53.61 11,001,763 +0.66(+1.25%)
Feb 25, 2011 52.29 53.02 52.22 52.95 11,004,633 +1.08(+2.08%)
Feb 24, 2011 51.80 52.25 50.86 51.87 19,927,193 -0.03(-0.06%)
Feb 23, 2011 52.50 52.75 51.25 51.90 18,958,692 -0.69(-1.31%)
Feb 22, 2011 53.60 54.22 52.28 52.59 18,014,197 -2.19(-4.00%)
Feb 18, 2011 54.62 54.89 54.38 54.78 10,617,277 +0.22(+0.40%)
Feb 17, 2011 53.90 54.68 53.81 54.56 9,970,654 +0.36(+0.66%)
Feb 16, 2011 53.92 54.36 53.70 54.20 11,751,369 +0.60(+1.12%)
Feb 15, 2011 53.56 53.72 53.28 53.60 8,123,550 -0.29(-0.54%)
Feb 14, 2011 53.57 53.97 53.46 53.89 6,683,227 +0.25(+0.47%)
Feb 11, 2011 52.60 53.78 52.56 53.64 12,456,685 +0.62(+1.17%)
Feb 10, 2011 52.43 53.12 52.20 53.02 13,310,731 +0.07(+0.13%)
Feb 09, 2011 52.92 53.26 52.45 52.95 13,389,335 -0.28(-0.53%)
Feb 08, 2011 52.84 53.27 52.54 53.23 9,063,461 +0.48(+0.91%)
Feb 07, 2011 52.33 53.07 52.30 52.75 9,112,359 +0.65(+1.25%)
Feb 04, 2011 51.84 52.12 51.36 52.10 10,051,390 +0.31(+0.60%)
Feb 03, 2011 51.38 51.94 50.83 51.79 13,346,168 +0.24(+0.47%)
Feb 02, 2011 51.49 51.84 51.44 51.55 10,204,842 -0.23(-0.44%)
Feb 01, 2011 50.77 51.94 50.71 51.78 12,857,880 +1.65(+3.29%)
Jan 31, 2011 49.70 50.24 49.45 50.13 11,829,773 +0.70(+1.42%)
Jan 28, 2011 51.31 51.48 49.25 49.43 21,185,335 -1.80(-3.51%)
Jan 27, 2011 50.98 51.37 50.80 51.23 7,872,204 +0.29(+0.57%)
Jan 26, 2011 50.55 51.25 50.62 50.94 11,018,582 +0.39(+0.77%)
Jan 25, 2011 50.24 51.11 49.74 50.55 13,421,389 -0.02(-0.04%)
Jan 24, 2011 49.88 50.64 49.87 50.57 8,852,952 +0.62(+1.24%)
Jan 21, 2011 50.34 50.57 49.84 49.95 11,556,396 +0.20(+0.40%)
Jan 20, 2011 49.64 49.96 48.99 49.75 15,617,488 -0.12(-0.24%)
Jan 19, 2011 50.79 50.85 49.60 49.87 14,430,452 -1.01(-1.99%)
Jan 18, 2011 50.60 50.96 50.49 50.88 7,346,776 +0.20(+0.39%)
Jan 14, 2011 49.85 50.72 49.79 50.68 8,974,173 +0.64(+1.28%)
Jan 13, 2011 50.16 50.22 49.73 50.04 9,440,150 -0.11(-0.22%)
Jan 12, 2011 49.86 50.25 49.67 50.15 9,523,976 +0.91(+1.85%)
Jan 11, 2011 49.27 49.49 48.88 49.24 9,273,660 +0.33(+0.67%)
Jan 10, 2011 48.60 49.04 48.30 48.91 11,316,280 -0.13(-0.27%)
Jan 07, 2011 49.36 49.52 48.27 49.04 11,963,345 -0.19(-0.39%)
Jan 06, 2011 49.45 49.55 48.94 49.23 9,164,497 -0.18(-0.36%)
Jan 05, 2011 48.60 49.49 48.50 49.41 9,955,944 +0.51(+1.04%)
Jan 04, 2011 49.20 49.22 48.31 48.90 11,891,545 -0.07(-0.14%)
Jan 03, 2011 48.71 49.39 48.68 48.97 8,821,615 +0.92(+1.91%)
Dec 31, 2010 47.79 48.07 47.67 48.05 4,000,845 +0.06(+0.13%)
Dec 30, 2010 48.02 48.22 47.82 47.99 5,123,443 -0.12(-0.25%)
Dec 29, 2010 48.18 48.33 48.10 48.11 3,101,784 +0.07(+0.15%)
Dec 28, 2010 48.10 48.13 47.81 48.04 3,043,912 +0.09(+0.19%)
Dec 27, 2010 47.89 48.01 47.46 47.95 3,988,360 +0.06(+0.12%)
Dec 23, 2010 47.92 48.02 47.65 47.89 4,075,775 -0.12(-0.25%)
Dec 22, 2010 47.78 48.06 47.75 48.01 4,507,588 +0.31(+0.65%)
Dec 21, 2010 47.45 47.79 47.35 47.70 6,202,185 +0.59(+1.25%)
Dec 20, 2010 47.17 47.37 46.69 47.11 8,160,527 +0.19(+0.40%)
Dec 17, 2010 46.74 47.04 46.57 46.92 8,256,120 +0.13(+0.28%)
Dec 16, 2010 46.40 46.89 46.03 46.79 10,438,286 +0.48(+1.04%)
Dec 15, 2010 46.54 46.92 46.14 46.31 10,618,720 -0.40(-0.86%)
Dec 14, 2010 46.78 47.14 46.44 46.71 10,824,978 +0.09(+0.19%)
Dec 13, 2010 46.99 47.13 46.61 46.62 10,797,166 +0.02(+0.04%)
Dec 10, 2010 46.31 46.67 46.02 46.60 8,655,712 +0.57(+1.24%)
Dec 09, 2010 46.21 46.23 45.60 46.03 10,049,478 +0.32(+0.70%)
Dec 08, 2010 45.45 45.77 45.06 45.71 11,122,960 +0.36(+0.79%)
Dec 07, 2010 45.28 46.23 45.31 45.35 19,182,457 +0.07(+0.15%)
Dec 06, 2010 45.21 45.51 45.11 45.28 8,551,845 -0.10(-0.22%)
Dec 03, 2010 44.85 45.49 44.82 45.38 12,146,237 +0.22(+0.49%)
Dec 02, 2010 44.16 45.22 44.13 45.16 12,497,199 +1.15(+2.61%)
Dec 01, 2010 43.45 44.18 43.43 44.01 17,236,978 +1.83(+4.34%)
Nov 30, 2010 41.89 42.73 41.76 42.18 15,668,567 -0.56(-1.31%)
Nov 29, 2010 42.25 42.94 41.71 42.74 16,127,960 +0.20(+0.47%)
Nov 26, 2010 42.74 43.20 42.50 42.54 5,957,618 -0.94(-2.16%)
Nov 24, 2010 42.24 43.48 43.48 43.48 10,935,344 +1.24(+2.94%)
Nov 23, 2010 42.45 42.64 41.90 42.24 20,106,293 -1.26(-2.90%)
Nov 22, 2010 43.13 43.52 42.47 43.50 18,343,352 -0.06(-0.14%)
Nov 19, 2010 43.26 43.60 42.81 43.56 12,010,977 +0.21(+0.48%)
Nov 18, 2010 42.90 43.63 42.90 43.35 13,714,783 +1.30(+3.09%)
Nov 17, 2010 42.09 42.43 41.84 42.05 16,471,991 +0.01(+0.02%)
Nov 16, 2010 42.88 43.01 41.65 42.04 28,704,395 -1.36(-3.13%)
Nov 15, 2010 43.81 44.14 43.37 43.40 14,295,228 -0.13(-0.30%)
Nov 12, 2010 43.99 44.38 43.13 43.53 21,148,096 -1.06(-2.37%)
Nov 11, 2010 44.15 44.73 43.90 44.59 12,937,785 -0.35(-0.78%)
Nov 10, 2010 44.56 44.98 43.89 44.94 19,051,489 +0.36(+0.81%)
Nov 09, 2010 45.48 45.56 44.21 44.58 14,746,783 -0.69(-1.52%)
Nov 08, 2010 45.11 45.37 44.82 45.27 13,222,589 -0.15(-0.33%)
Nov 05, 2010 45.12 45.55 45.01 45.42 12,779,069 +0.36(+0.80%)
Nov 04, 2010 44.35 45.10 44.25 45.06 14,523,426 +1.64(+3.78%)
Nov 03, 2010 43.18 43.44 42.31 43.42 19,299,335 +0.38(+0.88%)
Nov 02, 2010 43.04 43.25 42.78 43.04 10,171,951 +0.66(+1.56%)
Nov 01, 2010 42.79 43.24 41.90 42.38 16,019,586 +0.03(+0.07%)
Oct 29, 2010 42.20 42.51 42.05 42.35 10,913,421 +0.02(+0.05%)
Oct 28, 2010 42.77 42.80 41.89 42.33 15,808,358 +0.06(+0.14%)
Oct 27, 2010 41.91 42.36 41.48 42.27 14,706,998 -0.21(-0.49%)
Oct 25, 2010 42.82 43.26 42.44 42.48 13,252,831 +0.20(+0.47%)
Oct 22, 2010 42.22 42.38 42.01 42.28 9,258,976 +0.19(+0.45%)
Oct 21, 2010 42.30 42.77 41.45 42.09 19,539,367 +0.17(+0.41%)
Oct 20, 2010 41.27 42.32 41.23 41.92 17,064,686 +0.83(+2.02%)
Oct 19, 2010 41.44 41.92 40.62 41.09 22,933,841 -1.18(-2.79%)
Oct 18, 2010 41.85 42.50 41.70 42.27 9,201,427 +0.44(+1.05%)
Oct 15, 2010 42.25 42.29 41.17 41.83 19,809,610 +0.12(+0.29%)
Oct 14, 2010 41.90 42.04 41.14 41.71 16,485,061 -0.26(-0.62%)
Oct 13, 2010 41.80 42.43 41.62 41.97 13,364,326 +0.62(+1.50%)
Oct 12, 2010 40.84 41.59 40.39 41.35 12,244,205 +0.25(+0.61%)
Oct 11, 2010 41.16 41.31 40.81 41.10 7,847,632 +0.09(+0.22%)
Oct 08, 2010 41.01 41.24 40.37 41.01 11,835,875 +0.43(+1.06%)
Oct 07, 2010 41.01 41.02 40.08 40.58 12,155 -0.10(-0.25%)
Oct 06, 2010 40.65 40.87 40.34 40.68 12,581,625 +0.01(+0.02%)
Oct 05, 2010 39.82 40.86 39.72 40.67 21,515 +1.59(+4.07%)
Oct 04, 2010 39.53 39.86 38.71 39.08 15,116,341 -0.61(-1.54%)
Oct 01, 2010 39.69 40.04 39.23 39.69 16,575,361 +0.32(+0.81%)
Sep 30, 2010 40.01 40.51 39.00 39.37 24,769,775 -0.21(-0.53%)
Sep 29, 2010 39.55 39.91 39.29 39.58 14,205,616 -0.19(-0.48%)
Sep 28, 2010 39.58 39.99 38.73 39.77 4,200 +0.29(+0.73%)
Sep 27, 2010 39.87 39.97 39.40 39.48 10,202,725 -0.34(-0.85%)
Sep 24, 2010 39.12 39.89 39.06 39.82 13,754,400 +1.55(+4.05%)
Sep 23, 2010 38.26 39.08 38.07 38.27 22,240 -0.68(-1.75%)
Sep 22, 2010 39.18 39.62 38.71 38.95 14,658,429 -0.35(-0.89%)
Sep 21, 2010 39.53 39.89 38.99 39.30 3,730 -0.27(-0.68%)
Sep 20, 2010 38.68 39.74 38.48 39.57 16,624,060 +1.13(+2.94%)
Sep 17, 2010 38.44 38.85 38.20 38.44 13,925,299 +0.05(+0.13%)
Sep 15, 2010 37.87 38.47 37.65 38.39 11,527,222 +0.29(+0.76%)
Sep 14, 2010 38.00 38.53 37.72 38.10 7,350 -0.07(-0.18%)
Sep 13, 2010 38.05 38.30 37.76 38.17 11,238,022 +0.82(+2.20%)
Sep 10, 2010 37.09 37.41 36.91 37.35 7,999,582 +0.39(+1.06%)
Sep 09, 2010 37.44 37.46 36.76 36.96 22,423 +0.36(+0.98%)
Sep 08, 2010 36.24 36.90 36.22 36.60 26,050 +0.47(+1.30%)
Sep 07, 2010 36.58 36.68 36.05 36.13 3,700 -0.82(-2.22%)
Sep 03, 2010 36.72 37.01 36.32 36.95 19,163,374 +0.95(+2.64%)
Sep 02, 2010 35.52 36.00 35.36 36.00 8,850 +0.65(+1.84%)
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.