Ultra S&P500 ETF (NY: SSO )

129.16 USD +1.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 125.46 125.48 123.09 123.96 1,391,600 -0.12(-0.10%)
Aug 29, 2019 123.39 124.56 122.44 124.08 1,755,205 +3.11(+2.57%)
Aug 28, 2019 118.69 121.17 118.00 120.97 1,560,432 +1.67(+1.40%)
Aug 27, 2019 121.61 121.94 118.68 119.30 1,426,648 -0.95(-0.79%)
Aug 26, 2019 119.72 120.26 118.32 120.25 1,656,505 +2.58(+2.19%)
Aug 23, 2019 122.90 124.43 116.56 117.67 3,218,800 -6.40(-5.16%)
Aug 22, 2019 124.85 125.45 122.47 124.07 1,378,634 -0.11(-0.09%)
Aug 21, 2019 124.26 124.57 123.59 124.18 920,982 +1.93(+1.58%)
Aug 20, 2019 123.70 124.17 122.12 122.25 1,245,314 -1.97(-1.59%)
Aug 19, 2019 124.08 124.79 123.44 124.22 1,306,040 +2.93(+2.42%)
Aug 16, 2019 119.29 121.65 119.25 121.29 1,972,100 +3.45(+2.93%)
Aug 15, 2019 117.98 118.60 115.93 117.84 2,807,849 +0.63(+0.54%)
Aug 14, 2019 120.76 121.32 117.08 117.21 2,987,439 -7.29(-5.86%)
Aug 13, 2019 120.51 125.93 120.23 124.50 2,825,471 +3.63(+3.00%)
Aug 12, 2019 122.38 122.94 119.92 120.87 1,301,327 -2.98(-2.41%)
Aug 09, 2019 124.70 125.25 122.19 123.85 2,510,700 -1.62(-1.29%)
Aug 08, 2019 122.25 125.52 121.74 125.47 1,682,624 +4.62(+3.82%)
Aug 07, 2019 117.87 121.56 115.93 120.85 3,468,429 +0.07(+0.06%)
Aug 06, 2019 119.19 120.95 117.83 120.78 2,445,167 +3.06(+2.60%)
Aug 05, 2019 121.14 121.22 115.67 117.72 3,496,386 -7.52(-6.00%)
Aug 02, 2019 126.06 126.25 123.51 125.24 2,465,300 -1.64(-1.29%)
Aug 01, 2019 129.31 132.15 126.16 126.88 3,081,164 -2.30(-1.78%)
Jul 31, 2019 132.33 132.52 127.30 129.18 2,731,276 -3.00(-2.27%)
Jul 30, 2019 131.40 132.51 131.07 132.18 893,913 -0.66(-0.50%)
Jul 29, 2019 133.14 133.19 132.24 132.84 760,854 -0.44(-0.33%)
Jul 26, 2019 132.21 133.46 132.10 133.28 1,002,200 +1.68(+1.28%)
Jul 25, 2019 132.41 132.41 130.75 131.60 1,084,156 -1.20(-0.90%)
Jul 24, 2019 130.90 132.80 130.79 132.80 964,086 +1.20(+0.91%)
Jul 23, 2019 130.83 131.62 130.06 131.60 802,878 +1.83(+1.41%)
Jul 22, 2019 129.53 130.29 129.04 129.77 812,055 +0.62(+0.48%)
Jul 19, 2019 131.68 131.81 128.98 129.15 1,401,500 -1.49(-1.14%)
Jul 18, 2019 129.19 130.98 128.76 130.64 1,391,375 +0.95(+0.73%)
Jul 17, 2019 131.46 131.59 129.69 129.69 996,654 -1.81(-1.38%)
Jul 16, 2019 132.30 132.46 131.21 131.50 903,730 -0.90(-0.68%)
Jul 15, 2019 132.72 132.73 131.92 132.40 743,742 +0.07(+0.05%)
Jul 12, 2019 131.61 132.38 131.33 132.33 763,400 +1.22(+0.93%)
Jul 11, 2019 131.19 131.39 130.19 131.11 1,053,273 +0.58(+0.44%)
Jul 10, 2019 130.40 131.46 129.87 130.53 1,190,206 +1.10(+0.85%)
Jul 09, 2019 127.91 129.64 127.88 129.43 802,671 +0.42(+0.33%)
Jul 08, 2019 129.21 129.52 128.53 129.01 1,200,329 -1.45(-1.11%)
Jul 05, 2019 129.62 130.65 128.36 130.46 1,314,600 -0.32(-0.24%)
Jul 03, 2019 129.44 130.81 129.26 130.78 938,700 +1.99(+1.55%)
Jul 02, 2019 128.07 128.83 127.27 128.79 1,029,383 +0.69(+0.54%)
Jul 01, 2019 129.01 129.21 127.01 128.10 1,783,213 +2.09(+1.66%)
Jun 28, 2019 125.53 126.36 125.07 126.01 1,022,000 +1.33(+1.07%)
Jun 27, 2019 124.47 125.09 124.13 124.68 862,798 +0.95(+0.77%)
Jun 26, 2019 124.87 125.35 123.67 123.73 925,840 -0.31(-0.25%)
Jun 25, 2019 126.58 126.58 123.95 124.04 1,210,116 -2.80(-2.21%)
Jun 24, 2019 127.28 127.58 126.66 126.84 820,349 -0.32(-0.25%)
Jun 21, 2019 127.22 128.44 126.92 127.16 1,172,900 -0.32(-0.25%)
Jun 20, 2019 127.67 127.88 125.60 127.48 1,071,276 +2.28(+1.82%)
Jun 19, 2019 124.72 125.63 123.79 125.20 1,032,424 +0.72(+0.58%)
Jun 18, 2019 123.72 125.60 123.42 124.48 1,428,843 +2.35(+1.92%)
Jun 17, 2019 122.18 122.76 121.89 122.13 804,152 +0.19(+0.16%)
Jun 14, 2019 121.96 122.53 121.28 121.94 687,700 -0.43(-0.35%)
Jun 13, 2019 122.13 122.59 121.46 122.37 1,069,999 +1.06(+0.87%)
Jun 12, 2019 121.51 122.02 120.81 121.31 968,505 -0.43(-0.35%)
Jun 11, 2019 123.51 123.85 121.15 121.74 1,468,059 -0.09(-0.07%)
Jun 10, 2019 122.14 123.36 121.72 121.83 1,839,776 +1.18(+0.98%)
Jun 07, 2019 119.29 121.70 119.12 120.65 1,949,500 +2.31(+1.95%)
Jun 06, 2019 117.07 118.97 116.50 118.34 1,883,512 +2.19(+1.89%)
Jun 05, 2019 116.35 116.86 114.67 116.15 1,738,570 +1.33(+1.16%)
Jun 04, 2019 112.13 114.99 111.73 114.82 1,980,148 +4.76(+4.32%)
Jun 03, 2019 110.66 111.68 108.88 110.06 3,340,330 -0.62(-0.56%)
May 31, 2019 111.43 112.19 110.64 110.68 2,181,400 -3.04(-2.67%)
May 30, 2019 113.79 114.57 112.76 113.72 1,324,791 +0.49(+0.43%)
May 29, 2019 113.67 114.04 111.87 113.23 2,264,090 -1.48(-1.29%)
May 28, 2019 117.14 118.03 114.71 114.71 1,426,720 -2.17(-1.86%)
May 24, 2019 117.74 118.08 116.33 116.88 869,500 +0.41(+0.35%)
May 23, 2019 117.27 117.30 115.13 116.47 2,033,125 -2.94(-2.46%)
May 22, 2019 119.18 120.20 118.94 119.41 1,221,001 -0.69(-0.57%)
May 21, 2019 119.54 120.46 119.33 120.10 930,517 +2.03(+1.72%)
May 20, 2019 118.11 119.21 117.31 118.07 1,373,473 -1.57(-1.31%)
May 17, 2019 118.99 121.89 118.99 119.64 1,808,600 -1.52(-1.25%)
May 16, 2019 119.60 122.44 119.56 121.16 1,500,506 +2.22(+1.87%)
May 15, 2019 116.13 119.58 115.94 118.94 2,295,396 +1.28(+1.09%)
May 14, 2019 116.48 119.03 116.40 117.66 1,189,457 +2.07(+1.79%)
May 13, 2019 116.88 117.79 114.79 115.59 2,741,352 -5.99(-4.93%)
May 10, 2019 119.63 122.37 116.81 121.58 2,575,200 +1.08(+0.90%)
May 09, 2019 119.29 121.07 117.65 120.50 2,141,048 -0.80(-0.66%)
May 08, 2019 121.30 122.90 120.71 121.30 1,376,062 -0.34(-0.28%)
May 07, 2019 123.55 124.11 119.81 121.64 2,255,553 -4.19(-3.33%)
May 06, 2019 122.74 126.25 122.44 125.83 1,546,074 -1.05(-0.83%)
May 03, 2019 125.87 127.15 125.67 126.88 1,051,900 +2.34(+1.88%)
May 02, 2019 124.88 125.79 123.11 124.54 1,830,794 -0.60(-0.48%)
May 01, 2019 127.58 127.76 125.03 125.14 1,539,334 -1.75(-1.38%)
Apr 30, 2019 126.50 127.23 125.19 126.89 1,186,603 +0.03(+0.02%)
Apr 29, 2019 126.59 127.36 126.49 126.86 611,973 +0.32(+0.25%)
Apr 26, 2019 125.38 126.56 124.62 126.54 1,083,100 +1.19(+0.95%)
Apr 25, 2019 125.43 125.96 124.19 125.35 1,072,074 -0.22(-0.18%)
Apr 24, 2019 126.00 126.31 125.39 125.57 778,778 -0.57(-0.45%)
Apr 23, 2019 124.23 126.32 124.02 126.14 1,024,319 +2.26(+1.82%)
Apr 22, 2019 122.95 124.04 122.87 123.88 579,628 +0.18(+0.15%)
Apr 18, 2019 123.78 123.93 122.53 123.70 1,201,100 +0.42(+0.34%)
Apr 17, 2019 124.89 124.91 122.84 123.28 1,103,474 -0.59(-0.48%)
Apr 16, 2019 124.54 124.60 123.31 123.87 1,036,835 +0.12(+0.10%)
Apr 15, 2019 123.99 124.04 122.97 123.75 856,867 -0.16(-0.13%)
Apr 12, 2019 123.80 124.18 123.13 123.91 987,600 +1.64(+1.34%)
Apr 11, 2019 122.79 122.79 121.75 122.27 815,866 -0.06(-0.05%)
Apr 10, 2019 121.93 122.44 121.55 122.33 668,554 +0.79(+0.65%)
Apr 09, 2019 121.88 122.18 121.03 121.54 1,815,057 -1.31(-1.07%)
Apr 08, 2019 122.22 122.92 121.61 122.85 1,149,478 +0.28(+0.23%)
Apr 05, 2019 122.13 122.67 121.84 122.57 1,006,000 +1.04(+0.86%)
Apr 04, 2019 121.17 121.70 120.50 121.53 808,107 +0.56(+0.46%)
Apr 03, 2019 121.64 122.01 120.32 120.97 1,501,419 +0.44(+0.37%)
Apr 02, 2019 120.58 120.72 119.79 120.53 669,020 +0.09(+0.07%)
Apr 01, 2019 119.48 120.66 119.23 120.44 1,273,972 +2.64(+2.24%)
Mar 29, 2019 117.59 117.93 116.56 117.80 1,365,000 +1.51(+1.30%)
Mar 28, 2019 115.91 116.59 114.84 116.29 1,304,875 +0.94(+0.81%)
Mar 27, 2019 116.58 117.06 113.92 115.35 1,404,768 -0.98(-0.84%)
Mar 26, 2019 116.46 117.43 115.29 116.33 2,155,943 +1.43(+1.24%)
Mar 25, 2019 114.75 115.80 113.76 114.90 2,202,637 -0.13(-0.11%)
Mar 22, 2019 118.37 118.87 115.00 115.03 3,079,200 -4.62(-3.86%)
Mar 21, 2019 116.30 120.02 116.27 119.65 1,300,632 +2.68(+2.29%)
Mar 20, 2019 117.57 118.69 116.06 116.97 1,997,935 -1.10(-0.93%)
Mar 19, 2019 118.95 119.65 117.20 118.07 1,293,754 +0.03(+0.03%)
Mar 18, 2019 117.31 118.25 117.11 118.04 1,317,020 +0.88(+0.75%)
Mar 15, 2019 116.46 117.85 116.34 117.16 1,422,800 +1.12(+0.97%)
Mar 14, 2019 116.18 116.56 115.60 116.04 999,759 -0.16(-0.14%)
Mar 13, 2019 115.51 117.03 115.34 116.20 1,314,255 +1.57(+1.37%)
Mar 12, 2019 114.31 115.13 114.18 114.63 1,030,926 +0.72(+0.63%)
Mar 11, 2019 111.26 113.97 111.26 113.91 956,730 +3.26(+2.95%)
Mar 08, 2019 109.40 110.75 108.96 110.65 2,015,900 -0.46(-0.41%)
Mar 07, 2019 112.57 112.66 110.34 111.11 2,649,002 -1.86(-1.65%)
Mar 06, 2019 114.48 114.48 112.73 112.97 1,861,287 -1.46(-1.28%)
Mar 05, 2019 114.84 115.01 113.90 114.43 864,608 -0.33(-0.29%)
Mar 04, 2019 116.57 116.75 112.64 114.76 2,862,026 -0.95(-0.82%)
Mar 01, 2019 115.64 115.98 114.30 115.71 1,462,100 +1.62(+1.42%)
Feb 28, 2019 114.38 114.81 113.90 114.09 764,891 -0.58(-0.51%)
Feb 27, 2019 114.09 114.92 113.23 114.67 1,185,107 -0.08(-0.07%)
Feb 26, 2019 114.57 115.56 114.44 114.75 990,699 -0.29(-0.25%)
Feb 25, 2019 115.93 116.41 114.87 115.04 1,898,627 +0.40(+0.35%)
Feb 22, 2019 113.83 114.81 113.56 114.64 1,340,700 +1.38(+1.22%)
Feb 21, 2019 113.51 113.79 112.37 113.26 1,386,831 -0.83(-0.73%)
Feb 20, 2019 113.64 114.49 113.14 114.09 1,352,603 +0.41(+0.36%)
Feb 19, 2019 112.52 114.25 112.50 113.68 1,027,251 +0.42(+0.37%)
Feb 15, 2019 112.47 113.30 112.27 113.26 1,519,000 +2.42(+2.18%)
Feb 14, 2019 110.36 111.87 109.63 110.84 1,924,930 -0.54(-0.48%)
Feb 13, 2019 111.47 112.14 111.07 111.38 1,764,681 +0.64(+0.58%)
Feb 12, 2019 109.34 111.03 109.26 110.74 1,125,696 +2.81(+2.60%)
Feb 11, 2019 108.40 108.61 107.45 107.93 1,177,037 +0.12(+0.11%)
Feb 08, 2019 106.42 107.88 105.73 107.81 1,745,600 +0.22(+0.20%)
Feb 07, 2019 108.21 108.67 106.08 107.59 2,280,670 -2.07(-1.89%)
Feb 06, 2019 109.72 110.12 109.03 109.66 786,357 -0.37(-0.34%)
Feb 05, 2019 109.50 110.25 109.01 110.03 1,198,151 +0.88(+0.81%)
Feb 04, 2019 107.61 109.15 107.03 109.15 984,764 +1.51(+1.40%)
Feb 01, 2019 107.65 108.52 106.93 107.64 1,534,500 +0.22(+0.20%)
Jan 31, 2019 105.61 107.86 105.42 107.42 1,939,980 +1.77(+1.68%)
Jan 30, 2019 103.75 106.38 103.09 105.65 1,929,054 +3.23(+3.15%)
Jan 29, 2019 102.84 103.30 101.70 102.42 965,554 -0.37(-0.36%)
Jan 28, 2019 102.45 102.79 101.18 102.79 1,316,843 -1.50(-1.44%)
Jan 25, 2019 104.16 105.01 103.81 104.29 1,377,300 +1.69(+1.65%)
Jan 24, 2019 102.34 103.08 101.44 102.60 1,491,353 +0.17(+0.17%)
Jan 23, 2019 102.99 103.57 100.40 102.43 1,859,749 +0.27(+0.26%)
Jan 22, 2019 103.62 103.80 100.70 102.16 2,821,505 -2.72(-2.59%)
Jan 18, 2019 103.81 105.33 103.13 104.88 2,159,200 +2.70(+2.64%)
Jan 17, 2019 99.97 102.98 99.93 102.18 1,456,490 +1.48(+1.47%)
Jan 16, 2019 100.63 101.50 100.45 100.70 1,273,211 +0.39(+0.39%)
Jan 15, 2019 98.37 100.53 98.37 100.31 2,497,619 +2.24(+2.28%)
Jan 14, 2019 97.61 98.69 97.29 98.07 1,315,721 -1.11(-1.12%)
Jan 11, 2019 98.28 99.24 97.77 99.18 1,549,800 -0.04(-0.04%)
Jan 10, 2019 97.22 99.38 96.62 99.22 2,684,319 +0.76(+0.77%)
Jan 09, 2019 98.20 99.25 97.19 98.46 2,207,328 +0.90(+0.92%)
Jan 08, 2019 97.66 98.03 95.58 97.56 3,058,367 +1.76(+1.84%)
Jan 07, 2019 94.57 97.01 93.81 95.80 2,539,571 +1.37(+1.45%)
Jan 04, 2019 90.89 94.85 90.57 94.43 3,519,900 +6.09(+6.89%)
Jan 03, 2019 91.46 91.63 88.03 88.34 4,690,710 -4.59(-4.94%)
Jan 02, 2019 89.89 93.67 89.77 92.93 3,495,290 +0.11(+0.12%)
Dec 31, 2018 92.43 92.86 90.98 92.82 3,061,100 +1.67(+1.83%)
Dec 28, 2018 92.50 93.80 90.20 91.15 3,834,900 -0.45(-0.49%)
Dec 27, 2018 87.43 91.60 84.74 91.60 3,619,241 +1.77(+1.97%)
Dec 26, 2018 82.94 89.94 81.39 89.83 3,904,928 +8.02(+9.80%)
Dec 24, 2018 85.39 86.24 81.81 81.81 3,441,500 -4.78(-5.52%)
Dec 21, 2018 90.98 93.21 86.11 86.59 5,460,000 -3.83(-4.24%)
Dec 20, 2018 92.36 93.63 88.46 90.42 5,454,994 -2.99(-3.20%)
Dec 19, 2018 96.41 99.48 91.95 93.41 4,705,077 -2.93(-3.04%)
Dec 18, 2018 97.93 98.49 95.02 96.34 2,508,875 -0.12(-0.12%)
Dec 17, 2018 99.68 100.64 95.18 96.46 3,774,438 -4.05(-4.03%)
Dec 14, 2018 102.46 103.32 100.03 100.51 3,111,600 -3.94(-3.77%)
Dec 13, 2018 105.30 106.07 103.47 104.45 3,006,775 -0.08(-0.08%)
Dec 12, 2018 106.13 107.25 104.49 104.53 3,110,472 +1.06(+1.02%)
Dec 11, 2018 106.24 106.38 102.20 103.47 3,243,161 +0.09(+0.09%)
Dec 10, 2018 102.89 104.26 99.19 103.38 3,972,885 +0.27(+0.26%)
Dec 07, 2018 107.76 109.20 102.32 103.11 3,985,200 -5.17(-4.77%)
Dec 06, 2018 104.97 108.28 102.16 108.28 5,623,521 -0.33(-0.30%)
Dec 04, 2018 115.26 115.63 108.19 108.61 4,296,400 -7.37(-6.35%)
Dec 03, 2018 116.91 116.96 114.57 115.98 2,800,734 +2.88(+2.55%)
Nov 30, 2018 111.54 113.59 111.32 113.10 1,761,000 +1.40(+1.25%)
Nov 29, 2018 111.49 113.00 110.47 111.70 3,009,149 -0.37(-0.33%)
Nov 28, 2018 108.22 112.20 107.39 112.07 2,635,854 +4.83(+4.50%)
Nov 27, 2018 105.65 107.24 105.16 107.24 1,622,899 +0.70(+0.66%)
Nov 26, 2018 105.24 106.59 104.88 106.54 1,995,661 +3.18(+3.08%)
Nov 23, 2018 103.18 104.46 103.10 103.36 791,200 -1.30(-1.24%)
Nov 21, 2018 104.66 104.66 104.66 0 +0.65(+0.62%)
Nov 20, 2018 104.98 106.28 103.15 104.01 4,081,603 -3.99(-3.69%)
Nov 19, 2018 111.26 111.46 107.20 108.00 1,820,065 -3.78(-3.38%)
Nov 16, 2018 110.23 112.60 109.79 111.78 2,105,600 +0.58(+0.52%)
Nov 15, 2018 107.82 111.65 106.40 111.20 2,982,821 +2.29(+2.10%)
Nov 14, 2018 112.19 112.54 107.57 108.91 2,853,402 -1.61(-1.46%)
Nov 13, 2018 111.34 113.15 109.85 110.52 1,720,355 -0.35(-0.32%)
Nov 12, 2018 114.76 115.00 110.49 110.87 2,481,644 -4.52(-3.92%)
Nov 09, 2018 116.35 116.47 113.96 115.39 1,773,100 -2.15(-1.83%)
Nov 08, 2018 117.32 118.18 116.53 117.54 1,756,556 -0.43(-0.36%)
Nov 07, 2018 115.17 118.13 114.83 117.97 2,127,799 +4.78(+4.22%)
Nov 06, 2018 111.75 113.34 111.72 113.19 1,212,896 +1.39(+1.24%)
Nov 05, 2018 111.02 112.30 110.18 111.80 1,336,821 +1.17(+1.06%)
Nov 02, 2018 113.00 113.31 108.73 110.63 3,322,600 -1.22(-1.09%)
Nov 01, 2018 110.44 112.12 109.43 111.85 1,613,492 +2.20(+2.01%)
Oct 31, 2018 109.69 111.71 109.27 109.65 2,525,392 +2.30(+2.14%)
Oct 30, 2018 104.15 107.64 103.76 107.35 2,433,661 +3.05(+2.92%)
Oct 29, 2018 108.26 109.35 101.13 104.30 4,335,488 -1.17(-1.11%)
Oct 26, 2018 105.94 108.28 103.05 105.47 5,602,500 -3.88(-3.55%)
Oct 25, 2018 107.16 110.72 106.29 109.35 2,916,563 +3.74(+3.54%)
Oct 24, 2018 112.22 112.53 105.08 105.61 3,462,261 -6.77(-6.02%)
Oct 23, 2018 110.14 113.42 108.29 112.38 4,514,449 -1.20(-1.06%)
Oct 22, 2018 115.23 115.54 113.08 113.58 2,806,342 -1.03(-0.90%)
Oct 19, 2018 115.41 117.15 113.85 114.61 2,105,500 -0.22(-0.19%)
Oct 18, 2018 117.31 117.87 113.55 114.83 3,131,333 -3.36(-2.84%)
Oct 17, 2018 118.18 118.79 115.78 118.19 3,614,153 +0.00(+0.00%)
Oct 16, 2018 115.02 118.56 114.64 118.19 1,919,096 +4.85(+4.28%)
Oct 15, 2018 114.16 115.38 113.13 113.34 2,833,384 -1.26(-1.10%)
Oct 12, 2018 115.39 115.47 111.61 114.60 3,889,300 +3.14(+2.82%)
Oct 11, 2018 115.61 117.09 109.95 111.46 6,607,876 -5.11(-4.38%)
Oct 10, 2018 124.02 124.05 116.29 116.57 3,304,121 -8.00(-6.42%)
Oct 09, 2018 124.47 125.80 124.00 124.57 1,818,972 -0.29(-0.23%)
Oct 08, 2018 124.22 125.25 122.90 124.86 1,893,692 -0.17(-0.14%)
Oct 05, 2018 126.54 127.07 123.49 125.03 2,881,300 -1.40(-1.11%)
Oct 04, 2018 127.87 127.95 124.80 126.43 2,973,663 -2.03(-1.58%)
Oct 03, 2018 129.27 129.74 128.08 128.46 1,403,512 +0.19(+0.15%)
Oct 02, 2018 128.23 128.99 127.92 128.27 806,870 -0.14(-0.11%)
Oct 01, 2018 128.78 129.49 127.79 128.41 1,440,454 +0.89(+0.70%)
Sep 28, 2018 126.95 128.04 126.90 127.52 815,200 -0.04(-0.03%)
Sep 27, 2018 127.33 128.60 127.04 127.56 615,481 +0.71(+0.56%)
Sep 26, 2018 127.79 128.94 126.45 126.85 1,017,841 -0.92(-0.72%)
Sep 25, 2018 128.47 128.55 127.55 127.77 806,178 -0.31(-0.24%)
Sep 24, 2018 128.32 128.44 127.44 128.08 1,039,364 -0.85(-0.66%)
Sep 21, 2018 129.90 129.98 128.74 128.93 799,100 -0.16(-0.12%)
Sep 20, 2018 128.29 129.45 128.20 129.09 1,675,326 +1.98(+1.56%)
Sep 19, 2018 126.85 127.52 126.77 127.11 960,660 +0.26(+0.20%)
Sep 18, 2018 125.66 127.43 125.66 126.85 1,493,384 +1.35(+1.08%)
Sep 17, 2018 126.84 126.84 125.22 125.50 806,226 -1.38(-1.09%)
Sep 14, 2018 127.03 127.19 126.09 126.88 1,191,500 +0.07(+0.06%)
Sep 13, 2018 126.36 127.01 126.13 126.81 1,043,280 +1.37(+1.09%)
Sep 12, 2018 125.35 125.93 124.60 125.44 1,337,169 +0.04(+0.03%)
Sep 11, 2018 123.90 125.75 123.54 125.40 1,343,636 +0.90(+0.72%)
Sep 10, 2018 125.06 125.31 124.32 124.50 708,153 +0.42(+0.34%)
Sep 07, 2018 123.55 125.04 123.36 124.08 1,283,300 -0.55(-0.44%)
Sep 06, 2018 125.46 125.74 123.58 124.63 1,613,010 -0.71(-0.57%)
Sep 05, 2018 125.70 125.90 124.39 125.34 1,900,290 -0.80(-0.63%)
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.