Ultra S&P500 ETF (NY: SSO )

134.68 USD +1.31 (+0.98%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 132.55 132.78 131.87 132.31 1,762,411 -0.31(-0.23%)
Aug 30, 2021 131.88 133.12 131.75 132.62 1,257,902 +1.16(+0.88%)
Aug 27, 2021 129.69 131.70 129.64 131.46 1,855,157 +2.27(+1.76%)
Aug 26, 2021 130.62 130.68 129.13 129.19 1,813,737 -1.55(-1.19%)
Aug 25, 2021 130.32 131.04 130.08 130.74 748,308 +0.58(+0.45%)
Aug 24, 2021 130.16 130.50 129.87 130.16 1,073,654 +0.38(+0.29%)
Aug 23, 2021 128.56 130.33 128.56 129.78 1,314,339 +2.25(+1.76%)
Aug 20, 2021 125.79 127.74 125.47 127.53 1,686,210 +2.05(+1.63%)
Aug 19, 2021 123.51 126.26 123.41 125.48 3,291,181 +0.31(+0.25%)
Aug 18, 2021 127.35 128.30 125.02 125.17 2,484,920 -2.85(-2.23%)
Aug 17, 2021 128.10 128.49 126.12 128.02 2,333,383 -1.67(-1.29%)
Aug 16, 2021 128.25 129.75 127.31 129.69 2,364,765 +0.62(+0.48%)
Aug 13, 2021 128.91 129.10 128.60 129.07 1,662,186 +0.50(+0.39%)
Aug 12, 2021 127.74 128.69 127.22 128.57 811,578 +0.72(+0.56%)
Aug 11, 2021 127.90 127.93 127.20 127.85 1,498,328 +0.65(+0.51%)
Aug 10, 2021 127.18 127.67 126.79 127.20 986,698 +0.25(+0.20%)
Aug 09, 2021 127.13 127.29 126.45 126.95 915,723 -0.19(-0.15%)
Aug 06, 2021 126.94 127.39 126.75 127.14 955,127 +0.40(+0.32%)
Aug 05, 2021 125.85 126.76 125.67 126.74 844,716 +1.59(+1.27%)
Aug 04, 2021 125.62 125.96 125.01 125.15 1,147,279 -1.25(-0.99%)
Aug 03, 2021 124.80 126.44 123.53 126.40 1,768,722 +2.01(+1.62%)
Aug 02, 2021 125.90 126.28 124.21 124.39 1,959,971 -0.52(-0.42%)
Jul 30, 2021 124.58 125.79 124.49 124.91 1,571,029 -1.21(-0.96%)
Jul 29, 2021 125.69 126.77 125.69 126.12 1,226,260 +1.03(+0.82%)
Jul 28, 2021 125.58 125.93 124.34 125.09 2,463,663 -0.11(-0.09%)
Jul 27, 2021 125.75 125.75 123.49 125.20 2,792,767 -1.16(-0.92%)
Jul 26, 2021 125.40 126.36 125.38 126.36 1,423,546 +0.64(+0.51%)
Jul 23, 2021 124.40 125.95 124.00 125.72 1,529,622 +2.43(+1.97%)
Jul 22, 2021 122.85 123.37 122.22 123.29 1,476,047 +0.55(+0.45%)
Jul 21, 2021 121.50 122.79 121.39 122.74 2,254,702 +1.97(+1.63%)
Jul 20, 2021 117.79 121.50 117.34 120.77 3,091,177 +3.38(+2.88%)
Jul 19, 2021 118.08 118.39 115.74 117.39 5,551,984 -3.61(-2.98%)
Jul 16, 2021 123.63 123.66 120.77 121.00 2,403,040 -1.94(-1.58%)
Jul 15, 2021 122.98 123.38 121.79 122.94 2,327,027 -0.83(-0.67%)
Jul 14, 2021 124.44 124.73 123.04 123.77 1,596,888 +0.31(+0.25%)
Jul 13, 2021 123.82 124.70 123.28 123.46 1,541,766 -0.86(-0.69%)
Jul 12, 2021 123.34 124.43 123.10 124.32 1,150,710 +0.97(+0.79%)
Jul 09, 2021 121.75 123.58 121.61 123.35 1,716,199 +2.49(+2.06%)
Jul 08, 2021 119.59 121.28 118.90 120.86 2,946,564 -1.99(-1.62%)
Jul 07, 2021 122.41 123.00 121.19 122.85 1,418,014 +0.86(+0.70%)
Jul 06, 2021 122.43 122.58 120.33 121.99 1,712,962 -0.48(-0.39%)
Jul 02, 2021 121.26 122.64 121.10 122.47 1,777,809 +1.86(+1.54%)
Jul 01, 2021 119.75 120.70 119.69 120.61 1,029,162 +1.27(+1.06%)
Jun 30, 2021 118.81 119.67 118.81 119.34 1,140,851 +0.24(+0.20%)
Jun 29, 2021 119.19 119.56 118.79 119.10 872,043 +0.13(+0.11%)
Jun 28, 2021 118.79 119.06 118.09 118.97 905,515 +0.49(+0.41%)
Jun 25, 2021 118.12 118.76 117.94 118.48 985,556 +0.82(+0.70%)
Jun 24, 2021 117.56 117.92 117.40 117.66 887,269 +1.36(+1.17%)
Jun 23, 2021 116.62 117.09 116.26 116.30 1,223,199 -0.27(-0.23%)
Jun 22, 2021 115.36 117.07 114.94 116.57 1,176,920 +1.17(+1.01%)
Jun 21, 2021 113.21 115.50 112.74 115.40 2,308,420 +3.17(+2.82%)
Jun 18, 2021 113.36 113.76 112.08 112.23 2,345,895 -3.08(-2.67%)
Jun 17, 2021 115.10 115.86 113.86 115.31 1,876,525 -0.11(-0.10%)
Jun 16, 2021 116.82 116.89 114.16 115.42 2,299,531 -1.33(-1.14%)
Jun 15, 2021 117.22 117.24 116.18 116.75 2,930,794 -0.46(-0.39%)
Jun 14, 2021 116.65 117.21 115.96 117.21 602,164 +0.57(+0.49%)
Jun 11, 2021 116.58 116.69 115.83 116.64 713,750 +0.40(+0.34%)
Jun 10, 2021 115.88 116.79 115.13 116.24 1,131,645 +1.06(+0.92%)
Jun 09, 2021 116.02 116.05 115.06 115.18 973,440 -0.38(-0.33%)
Jun 08, 2021 115.97 116.03 114.47 115.56 1,068,699 +0.01(+0.01%)
Jun 07, 2021 115.70 115.81 114.94 115.55 973,298 -0.18(-0.16%)
Jun 04, 2021 114.72 115.89 114.67 115.73 1,165,287 +2.03(+1.79%)
Jun 03, 2021 113.10 114.30 112.29 113.70 1,921,430 -0.86(-0.75%)
Jun 02, 2021 114.49 114.98 113.96 114.56 1,167,471 +0.40(+0.35%)
Jun 01, 2021 115.72 115.79 113.89 114.16 1,474,912 -0.23(-0.20%)
May 28, 2021 114.86 115.01 114.24 114.39 1,152,899 +0.47(+0.41%)
May 27, 2021 114.40 114.72 113.86 113.92 993,884 +0.07(+0.06%)
May 26, 2021 113.73 114.11 113.12 113.85 1,533,976 +0.42(+0.37%)
May 25, 2021 114.53 114.73 113.07 113.43 2,241,220 -0.47(-0.41%)
May 24, 2021 112.92 114.52 112.78 113.90 1,650,521 +2.22(+1.99%)
May 21, 2021 112.69 113.39 111.37 111.68 2,243,942 -0.14(-0.13%)
May 20, 2021 109.95 112.53 109.90 111.82 2,502,321 +2.31(+2.11%)
May 19, 2021 107.34 109.55 106.51 109.51 3,134,858 -0.55(-0.50%)
May 18, 2021 112.07 112.25 109.97 110.06 1,987,199 -1.96(-1.75%)
May 17, 2021 111.91 112.42 110.84 112.02 2,242,935 -0.53(-0.47%)
May 14, 2021 110.74 113.04 110.74 112.55 3,408,650 +3.33(+3.05%)
May 13, 2021 107.52 110.29 107.49 109.22 4,116,116 +2.53(+2.37%)
May 12, 2021 109.78 110.53 106.33 106.69 4,069,094 -4.78(-4.29%)
May 11, 2021 110.81 111.97 109.14 111.47 3,421,983 -2.01(-1.77%)
May 10, 2021 115.91 116.05 113.37 113.48 2,397,661 -2.21(-1.91%)
May 07, 2021 114.52 116.11 114.14 115.69 1,745,857 +1.59(+1.39%)
May 06, 2021 112.30 114.16 111.16 114.10 3,095,240 +1.83(+1.63%)
May 05, 2021 113.17 113.30 111.84 112.27 2,123,736 +0.05(+0.04%)
May 04, 2021 112.45 112.73 110.08 112.22 3,709,415 -1.40(-1.23%)
May 03, 2021 114.29 114.52 113.34 113.62 1,722,723 +0.46(+0.41%)
Apr 30, 2021 113.30 113.83 112.64 113.16 1,797,400 -1.49(-1.30%)
Apr 29, 2021 114.80 115.00 112.70 114.65 3,260,084 +1.47(+1.30%)
Apr 28, 2021 113.46 114.07 112.96 113.18 1,463,103 -0.14(-0.12%)
Apr 27, 2021 113.50 113.63 112.65 113.32 1,168,453 -0.07(-0.06%)
Apr 26, 2021 113.27 113.68 113.00 113.39 1,009,222 +0.48(+0.43%)
Apr 23, 2021 110.83 113.69 110.78 112.91 1,924,200 +2.37(+2.14%)
Apr 22, 2021 112.45 112.92 109.88 110.54 2,391,366 -2.03(-1.80%)
Apr 21, 2021 110.11 112.69 110.05 112.57 2,874,674 +2.06(+1.86%)
Apr 20, 2021 111.38 111.81 109.65 110.51 2,132,850 -1.68(-1.50%)
Apr 19, 2021 112.69 112.95 111.36 112.19 1,963,590 -1.10(-0.97%)
Apr 16, 2021 113.25 113.59 112.43 113.29 1,447,700 +0.79(+0.70%)
Apr 15, 2021 111.34 112.64 111.34 112.50 1,428,228 +2.32(+2.11%)
Apr 14, 2021 110.86 111.47 109.81 110.18 1,968,922 -0.70(-0.63%)
Apr 13, 2021 110.16 111.25 109.96 110.88 1,211,415 +0.61(+0.55%)
Apr 12, 2021 109.82 110.40 109.48 110.27 1,496,542 +0.10(+0.09%)
Apr 09, 2021 108.55 110.26 108.48 110.17 1,506,300 +1.58(+1.46%)
Apr 08, 2021 108.28 108.63 107.77 108.59 1,181,257 +1.00(+0.93%)
Apr 07, 2021 107.25 107.78 107.00 107.59 1,112,273 +0.26(+0.24%)
Apr 06, 2021 107.14 107.92 106.98 107.33 1,439,665 -0.12(-0.11%)
Apr 05, 2021 105.99 107.78 105.93 107.45 2,135,692 +3.00(+2.87%)
Apr 01, 2021 103.32 104.53 103.21 104.45 2,301,500 +2.14(+2.09%)
Mar 31, 2021 101.74 103.14 101.74 102.31 1,778,675 +0.84(+0.83%)
Mar 30, 2021 101.28 101.82 100.59 101.47 1,772,857 -0.54(-0.53%)
Mar 29, 2021 101.29 102.50 100.50 102.01 2,577,249 -0.10(-0.10%)
Mar 26, 2021 99.57 102.33 99.24 102.11 2,545,300 +3.17(+3.20%)
Mar 25, 2021 97.02 99.36 96.01 98.94 2,771,934 +1.06(+1.08%)
Mar 24, 2021 99.61 100.50 97.84 97.88 1,913,072 -0.99(-1.00%)
Mar 23, 2021 100.09 100.87 98.42 98.87 1,962,866 -1.64(-1.63%)
Mar 22, 2021 99.22 101.25 99.19 100.51 1,524,900 +1.61(+1.63%)
Mar 19, 2021 99.15 99.98 97.75 98.90 1,970,800 -0.39(-0.39%)
Mar 18, 2021 100.87 102.01 98.95 99.29 2,244,480 -2.97(-2.90%)
Mar 17, 2021 100.87 102.74 100.26 102.26 1,926,475 +0.58(+0.57%)
Mar 16, 2021 102.23 102.56 101.19 101.68 1,693,048 -0.25(-0.25%)
Mar 15, 2021 100.80 102.01 99.65 101.93 1,487,621 +1.21(+1.20%)
Mar 12, 2021 99.72 100.75 99.20 100.72 1,742,300 +0.29(+0.29%)
Mar 11, 2021 99.76 101.48 99.51 100.43 2,415,185 +2.02(+2.05%)
Mar 10, 2021 98.45 99.32 97.71 98.41 2,424,787 +1.21(+1.24%)
Mar 09, 2021 96.54 98.56 96.30 97.20 2,680,244 +2.67(+2.82%)
Mar 08, 2021 95.98 97.48 94.36 94.53 3,355,586 -0.94(-0.98%)
Mar 05, 2021 93.92 96.02 90.10 95.47 3,427,600 +3.37(+3.66%)
Mar 04, 2021 94.30 95.69 89.69 92.10 4,742,791 -2.35(-2.49%)
Mar 03, 2021 96.63 97.15 94.39 94.45 2,844,335 -2.56(-2.64%)
Mar 02, 2021 98.70 98.78 96.90 97.01 2,714,437 -1.53(-1.55%)
Mar 01, 2021 96.57 99.21 96.57 98.54 2,117,380 +4.57(+4.86%)
Feb 26, 2021 95.99 96.58 92.93 93.97 3,987,400 -1.05(-1.11%)
Feb 25, 2021 99.10 99.83 94.17 95.02 3,748,056 -4.79(-4.80%)
Feb 24, 2021 97.03 100.03 96.54 99.81 2,538,119 +2.13(+2.18%)
Feb 23, 2021 96.17 98.38 93.97 97.68 3,834,256 +0.21(+0.22%)
Feb 22, 2021 97.45 98.73 97.27 97.47 1,722,625 -1.43(-1.45%)
Feb 19, 2021 99.96 100.12 98.70 98.90 1,605,500 -0.44(-0.44%)
Feb 18, 2021 98.70 99.70 97.79 99.34 1,448,339 -0.88(-0.88%)
Feb 17, 2021 99.13 100.29 98.60 100.22 1,387,765 +0.06(+0.06%)
Feb 16, 2021 100.97 101.07 99.74 100.16 1,353,587 -0.18(-0.18%)
Feb 12, 2021 98.85 100.43 98.85 100.34 1,066,700 +0.99(+1.00%)
Feb 11, 2021 99.62 99.82 98.00 99.35 1,076,311 +0.31(+0.31%)
Feb 10, 2021 100.02 100.13 97.72 99.04 1,608,246 -0.03(-0.03%)
Feb 09, 2021 98.76 99.43 98.55 99.07 994,021 -0.16(-0.16%)
Feb 08, 2021 98.63 99.27 98.16 99.23 1,195,373 +1.41(+1.44%)
Feb 05, 2021 98.10 98.19 97.23 97.82 1,395,000 +0.74(+0.76%)
Feb 04, 2021 95.49 97.08 95.39 97.08 1,048,786 +2.14(+2.25%)
Feb 03, 2021 95.24 95.82 94.23 94.94 1,366,810 +0.18(+0.19%)
Feb 02, 2021 93.83 95.59 93.80 94.76 1,657,857 +2.62(+2.84%)
Feb 01, 2021 90.94 92.69 89.83 92.14 2,106,661 +2.89(+3.24%)
Jan 29, 2021 91.94 92.43 88.31 89.25 3,262,800 -3.61(-3.89%)
Jan 28, 2021 92.31 95.00 92.12 92.86 2,138,008 +1.51(+1.65%)
Jan 27, 2021 94.26 94.30 90.16 91.35 3,522,634 -4.72(-4.91%)
Jan 26, 2021 96.86 97.07 95.96 96.07 997,837 -0.29(-0.30%)
Jan 25, 2021 96.02 96.55 93.43 96.36 1,930,088 +0.74(+0.77%)
Jan 22, 2021 95.28 96.22 95.15 95.62 1,420,100 -0.70(-0.73%)
Jan 21, 2021 96.45 96.67 95.83 96.32 1,322,487 +0.19(+0.20%)
Jan 20, 2021 94.76 96.58 94.57 96.13 1,382,434 +2.56(+2.74%)
Jan 19, 2021 93.40 93.83 92.64 93.57 1,282,098 +1.46(+1.59%)
Jan 15, 2021 92.62 93.01 91.16 92.11 1,519,700 -1.36(-1.46%)
Jan 14, 2021 94.56 94.81 93.32 93.47 1,119,287 -0.70(-0.74%)
Jan 13, 2021 93.64 94.68 93.20 94.17 1,175,337 +0.53(+0.57%)
Jan 12, 2021 93.74 94.19 92.48 93.64 1,600,209 +0.01(+0.01%)
Jan 11, 2021 93.22 94.55 93.14 93.63 2,183,383 -1.30(-1.37%)
Jan 08, 2021 94.57 95.00 92.84 94.93 1,848,400 +1.10(+1.17%)
Jan 07, 2021 92.40 94.22 92.30 93.83 2,175,422 +2.68(+2.94%)
Jan 06, 2021 89.26 92.81 88.98 91.15 3,635,906 +1.09(+1.21%)
Jan 05, 2021 88.48 90.62 88.48 90.06 2,100,787 +1.20(+1.35%)
Jan 04, 2021 92.03 92.10 86.91 88.86 4,418,946 -2.49(-2.73%)
Dec 31, 2020 91.35 91.35 91.35 925,429 +0.91(+1.01%)
Dec 30, 2020 90.60 90.95 90.26 90.44 925,429 +0.21(+0.23%)
Dec 29, 2020 91.31 91.42 89.89 90.23 2,804,189 -0.32(-0.35%)
Dec 28, 2020 90.36 90.75 89.99 90.55 1,072,720 +1.55(+1.74%)
Dec 24, 2020 88.56 89.02 88.29 89.00 484,700 +0.68(+0.77%)
Dec 23, 2020 88.66 89.32 88.25 88.32 1,737,304 +0.04(+0.05%)
Dec 22, 2020 88.72 88.80 87.71 88.28 1,821,404 -0.32(-0.36%)
Dec 21, 2020 87.16 89.04 85.77 88.60 3,456,357 -0.73(-0.82%)
Dec 18, 2020 90.11 90.17 88.18 89.33 3,942,800 -0.63(-0.70%)
Dec 17, 2020 89.79 90.04 89.38 89.96 1,200,902 +1.02(+1.15%)
Dec 16, 2020 88.81 89.42 88.34 88.94 1,615,697 +0.29(+0.33%)
Dec 15, 2020 87.66 88.68 86.94 88.65 1,706,532 +2.32(+2.69%)
Dec 14, 2020 88.25 88.78 86.23 86.33 2,346,076 -0.76(-0.87%)
Dec 11, 2020 86.45 87.24 85.68 87.09 1,720,300 -0.26(-0.30%)
Dec 10, 2020 86.66 87.84 86.25 87.35 1,911,025 -0.05(-0.06%)
Dec 09, 2020 89.35 89.42 86.95 87.40 2,632,641 -1.58(-1.78%)
Dec 08, 2020 87.81 89.30 87.79 88.98 827,105 +0.47(+0.53%)
Dec 07, 2020 88.47 88.72 87.85 88.51 1,202,541 -0.33(-0.37%)
Dec 04, 2020 87.64 88.85 87.64 88.84 847,700 +1.49(+1.71%)
Dec 03, 2020 87.34 88.07 86.80 87.35 1,018,136 -0.04(-0.05%)
Dec 02, 2020 86.48 87.47 86.17 87.39 1,747,058 +0.35(+0.40%)
Dec 01, 2020 86.83 87.81 86.54 87.04 1,953,280 +1.87(+2.20%)
Nov 30, 2020 85.56 85.68 83.84 85.17 1,910,760 -0.79(-0.92%)
Nov 27, 2020 86.04 86.17 85.45 85.96 582,900 +0.47(+0.55%)
Nov 25, 2020 85.71 85.71 84.92 85.49 1,029,500 -0.25(-0.29%)
Nov 24, 2020 84.34 86.01 83.95 85.74 1,655,409 +2.26(+2.71%)
Nov 23, 2020 83.01 83.67 81.88 83.48 1,235,768 +1.39(+1.69%)
Nov 20, 2020 83.11 83.20 82.06 82.09 929,800 -1.12(-1.35%)
Nov 19, 2020 82.23 83.44 81.57 83.21 1,645,174 +0.67(+0.81%)
Nov 18, 2020 84.72 85.01 82.54 82.54 1,730,981 -2.09(-2.47%)
Nov 17, 2020 84.31 85.23 83.56 84.63 1,693,873 -0.87(-1.02%)
Nov 16, 2020 84.80 85.53 84.14 85.50 1,757,424 +2.04(+2.44%)
Nov 13, 2020 82.14 83.81 81.88 83.46 1,543,200 +2.24(+2.76%)
Nov 12, 2020 82.31 82.68 80.29 81.22 2,157,864 -1.58(-1.91%)
Nov 11, 2020 82.70 83.22 82.08 82.80 1,283,029 +1.20(+1.47%)
Nov 10, 2020 81.32 82.11 80.01 81.60 2,613,305 -0.27(-0.33%)
Nov 09, 2020 86.17 86.31 81.61 81.87 7,018,786 +2.00(+2.50%)
Nov 06, 2020 79.74 80.45 78.70 79.87 2,565,900 -0.01(-0.01%)
Nov 05, 2020 79.45 80.76 79.27 79.88 3,790,417 +3.01(+3.92%)
Nov 04, 2020 75.70 78.82 75.17 76.87 5,062,540 +3.29(+4.47%)
Nov 03, 2020 72.59 74.54 72.38 73.58 2,629,980 +2.49(+3.50%)
Nov 02, 2020 71.10 72.00 69.83 71.09 2,532,559 +1.57(+2.26%)
Oct 30, 2020 70.27 70.88 67.85 69.52 4,622,400 -1.52(-2.14%)
Oct 29, 2020 69.74 72.45 68.96 71.04 4,021,544 +1.39(+2.00%)
Oct 28, 2020 72.02 72.34 69.40 69.65 6,052,410 -5.08(-6.80%)
Oct 27, 2020 75.42 75.57 74.63 74.73 1,995,766 -0.54(-0.72%)
Oct 26, 2020 76.51 76.88 73.57 75.27 4,422,751 -2.85(-3.65%)
Oct 23, 2020 78.25 78.25 76.97 78.12 1,506,700 +0.49(+0.63%)
Oct 22, 2020 76.90 77.92 75.86 77.63 2,400,013 +0.86(+1.12%)
Oct 21, 2020 77.06 78.10 76.63 76.77 2,405,396 -0.28(-0.36%)
Oct 20, 2020 77.11 78.65 76.76 77.05 2,814,421 +0.59(+0.77%)
Oct 19, 2020 79.49 79.77 76.05 76.46 2,901,596 -2.42(-3.07%)
Oct 16, 2020 79.64 80.45 78.81 78.88 2,178,400 -0.08(-0.10%)
Oct 15, 2020 77.25 79.20 77.00 78.96 2,356,525 -0.25(-0.32%)
Oct 14, 2020 80.47 81.00 78.81 79.21 1,887,060 -1.26(-1.57%)
Oct 13, 2020 81.16 81.20 79.71 80.47 1,882,464 -0.78(-0.96%)
Oct 12, 2020 79.98 81.97 79.74 81.25 1,889,939 +2.52(+3.20%)
Oct 09, 2020 78.14 78.94 77.85 78.73 2,241,600 +1.41(+1.82%)
Oct 08, 2020 76.91 77.36 76.49 77.32 1,524,361 +1.33(+1.75%)
Oct 07, 2020 74.83 76.37 74.83 75.99 1,795,289 +2.56(+3.49%)
Oct 06, 2020 75.68 76.66 73.21 73.43 3,765,076 -2.16(-2.86%)
Oct 05, 2020 73.98 75.67 73.98 75.59 1,649,324 +2.59(+3.55%)
Oct 02, 2020 72.09 73.92 71.84 73.00 2,598,000 -1.45(-1.95%)
Oct 01, 2020 74.70 75.13 73.56 74.45 2,200,496 +0.98(+1.33%)
Sep 30, 2020 72.74 74.98 72.65 73.47 5,530,528 +1.04(+1.44%)
Sep 29, 2020 73.11 73.45 72.07 72.43 1,775,112 -0.79(-1.08%)
Sep 28, 2020 72.79 73.53 72.33 73.22 2,006,757 +2.38(+3.36%)
Sep 25, 2020 68.25 71.19 67.84 70.84 1,604,800 +2.21(+3.22%)
Sep 24, 2020 67.67 70.03 67.07 68.63 2,449,219 +0.36(+0.53%)
Sep 23, 2020 71.86 71.98 68.04 68.27 2,616,367 -3.33(-4.65%)
Sep 22, 2020 70.87 71.86 69.70 71.60 2,033,036 +1.42(+2.02%)
Sep 21, 2020 69.65 70.22 67.90 70.18 3,809,464 -1.60(-2.23%)
Sep 18, 2020 73.87 73.90 70.61 71.78 2,836,600 -1.73(-2.35%)
Sep 17, 2020 72.44 74.29 72.21 73.51 2,840,037 -1.27(-1.70%)
Sep 16, 2020 76.03 76.68 74.67 74.78 1,906,044 -0.61(-0.81%)
Sep 15, 2020 75.79 76.21 74.90 75.39 1,963,411 +0.79(+1.06%)
Sep 14, 2020 74.23 75.44 73.99 74.60 1,664,618 +1.89(+2.60%)
Sep 11, 2020 73.48 73.98 71.38 72.71 2,581,900 +0.07(+0.10%)
Sep 10, 2020 76.16 76.49 72.20 72.64 3,529,882 -2.65(-3.52%)
Sep 09, 2020 74.33 76.45 73.90 75.29 3,715,173 +2.86(+3.95%)
Sep 08, 2020 73.98 74.55 72.27 72.43 6,904,416 -4.18(-5.46%)
Sep 04, 2020 78.23 78.99 73.14 76.61 5,620,400 -1.31(-1.68%)
Sep 03, 2020 82.80 83.05 76.60 77.92 5,861,426 -5.74(-6.86%)
Sep 02, 2020 82.30 84.16 81.72 83.66 2,277,749 +2.35(+2.89%)
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.