Ultra S&P500 ETF (NY: SSO )

63.01 USD +1.94 (+3.17%)
Streaming Delayed Price Updated: 11:41 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 126.51 126.51 126.51 0 +0.01(+0.01%)
Aug 30, 2018 127.07 127.46 125.95 126.50 1,222,961 -1.12(-0.88%)
Aug 29, 2018 126.47 127.83 126.23 127.62 792,583 +1.38(+1.09%)
Aug 28, 2018 126.60 126.68 125.81 126.24 503,917 +0.15(+0.12%)
Aug 27, 2018 125.30 126.24 125.19 126.09 1,542,704 +1.91(+1.54%)
Aug 24, 2018 123.26 124.33 123.24 124.18 1,342,200 +1.47(+1.20%)
Aug 23, 2018 122.89 123.73 122.43 122.71 834,700 -0.38(-0.31%)
Aug 22, 2018 122.84 123.60 122.59 123.09 706,314 -0.09(-0.07%)
Aug 21, 2018 123.20 124.08 123.07 123.18 822,805 +0.49(+0.40%)
Aug 20, 2018 122.68 122.96 122.16 122.69 1,004,810 +0.59(+0.48%)
Aug 17, 2018 121.06 122.60 120.74 122.10 1,252,400 +0.74(+0.61%)
Aug 16, 2018 120.78 122.18 120.78 121.36 1,473,787 +1.95(+1.63%)
Aug 15, 2018 119.93 120.04 118.03 119.41 2,007,829 -1.83(-1.51%)
Aug 14, 2018 120.45 121.46 120.04 121.24 897,941 +1.57(+1.31%)
Aug 13, 2018 120.91 121.50 119.46 119.67 1,465,798 -0.94(-0.78%)
Aug 10, 2018 120.84 121.41 119.97 120.61 1,912,600 -1.70(-1.39%)
Aug 09, 2018 122.70 123.10 122.18 122.31 692,049 -0.33(-0.27%)
Aug 08, 2018 122.62 123.06 122.24 122.64 1,022,315 -0.11(-0.09%)
Aug 07, 2018 122.64 123.18 122.51 122.75 1,350,954 +0.71(+0.58%)
Aug 06, 2018 121.13 122.30 120.78 122.04 1,134,361 +0.87(+0.72%)
Aug 03, 2018 120.23 121.17 120.08 121.17 999,900 +1.16(+0.97%)
Aug 02, 2018 117.65 120.27 117.39 120.01 961,509 +1.12(+0.94%)
Aug 01, 2018 119.36 119.91 118.23 118.89 1,213,693 -0.29(-0.24%)
Jul 31, 2018 118.88 119.83 118.46 119.18 1,168,634 +1.15(+0.97%)
Jul 30, 2018 119.43 119.56 117.58 118.03 2,447,877 -1.34(-1.12%)
Jul 27, 2018 121.34 121.39 118.47 119.37 2,263,900 -1.61(-1.33%)
Jul 26, 2018 120.86 121.68 120.81 120.98 715,382 -0.74(-0.61%)
Jul 25, 2018 119.36 121.92 119.30 121.72 1,761,928 +2.18(+1.82%)
Jul 24, 2018 119.70 120.39 118.77 119.54 1,467,371 +1.10(+0.93%)
Jul 23, 2018 117.75 118.60 117.45 118.44 501,880 +0.42(+0.36%)
Jul 20, 2018 118.09 118.64 117.83 118.02 1,123,471 -0.29(-0.25%)
Jul 19, 2018 118.56 118.86 117.81 118.31 875,574 -0.89(-0.75%)
Jul 18, 2018 118.76 119.29 118.38 119.20 761,366 +0.44(+0.37%)
Jul 17, 2018 117.03 119.11 116.98 118.76 1,107,384 +1.04(+0.88%)
Jul 16, 2018 118.02 118.14 117.35 117.72 1,032,347 -0.22(-0.19%)
Jul 13, 2018 117.68 118.28 117.21 117.94 847,302 +0.18(+0.15%)
Jul 12, 2018 116.90 117.85 116.40 117.76 1,342,702 +2.01(+1.74%)
Jul 11, 2018 116.00 116.71 115.46 115.75 2,332,568 -1.62(-1.38%)
Jul 10, 2018 117.08 117.56 116.78 117.37 1,139,531 +0.76(+0.65%)
Jul 09, 2018 115.53 116.66 115.50 116.61 1,084,512 +2.12(+1.85%)
Jul 06, 2018 112.72 114.93 112.36 114.49 1,569,771 +1.79(+1.59%)
Jul 05, 2018 111.91 112.75 110.95 112.70 2,266,721 +1.84(+1.66%)
Jul 03, 2018 110.86 110.86 110.86 0 -0.95(-0.85%)
Jul 02, 2018 109.80 111.89 109.57 111.81 2,371,079 +0.52(+0.47%)
Jun 29, 2018 111.95 113.20 111.18 111.29 1,959,736 +0.32(+0.29%)
Jun 28, 2018 109.61 111.64 108.97 110.97 4,082,888 +1.30(+1.19%)
Jun 27, 2018 112.10 113.44 109.61 109.67 2,694,285 -1.88(-1.69%)
Jun 26, 2018 111.59 112.36 110.93 111.55 1,541,004 +0.45(+0.41%)
Jun 25, 2018 113.11 113.26 109.53 111.10 5,339,908 -3.10(-2.71%)
Jun 22, 2018 115.02 115.09 114.02 114.20 1,375,455 +0.36(+0.32%)
Jun 21, 2018 115.24 115.25 113.35 113.84 2,293,315 -1.49(-1.29%)
Jun 20, 2018 115.59 115.92 114.99 115.33 1,201,619 +0.20(+0.17%)
Jun 19, 2018 113.87 115.32 113.44 115.13 1,913,699 -0.90(-0.78%)
Jun 18, 2018 115.10 116.14 114.64 116.03 1,619,375 -0.49(-0.42%)
Jun 15, 2018 116.80 115.01 116.52 1,324,560 -0.32(-0.27%)
Jun 14, 2018 117.03 117.33 116.25 116.84 1,620,781 +0.67(+0.58%)
Jun 13, 2018 117.23 117.47 116.07 116.17 1,661,827 -0.92(-0.79%)
Jun 12, 2018 117.14 117.35 116.40 117.09 1,115,378 +0.37(+0.32%)
Jun 11, 2018 116.57 117.42 116.51 116.72 966,077 +0.28(+0.24%)
Jun 08, 2018 115.29 116.48 115.16 116.44 810,021 +0.70(+0.60%)
Jun 07, 2018 116.22 116.51 114.91 115.74 1,794,979 -0.14(-0.12%)
Jun 06, 2018 115.90 113.88 115.88 1,259,835 +1.84(+1.61%)
Jun 05, 2018 113.83 114.25 113.14 114.04 1,540,933 +0.28(+0.25%)
Jun 04, 2018 113.44 113.98 113.21 113.76 1,646,982 +1.09(+0.97%)
Jun 01, 2018 111.73 113.00 111.68 112.67 1,695,165 +2.32(+2.10%)
May 31, 2018 111.53 111.78 109.97 110.35 3,412,863 -1.56(-1.39%)
May 30, 2018 110.28 112.34 110.17 111.91 1,261,972 +2.76(+2.53%)
May 29, 2018 110.04 110.77 107.99 109.15 4,425,791 -2.48(-2.22%)
May 25, 2018 111.63 111.63 111.63 0 -0.58(-0.52%)
May 24, 2018 112.24 112.50 110.51 112.21 1,595,004 -0.46(-0.41%)
May 23, 2018 110.86 112.68 110.73 112.67 1,844,399 +0.65(+0.58%)
May 22, 2018 113.16 113.41 111.76 112.02 1,807,938 -0.64(-0.57%)
May 21, 2018 112.37 113.19 112.07 112.66 1,549,424 +1.59(+1.43%)
May 18, 2018 111.27 111.60 110.70 111.07 1,914,193 -0.54(-0.48%)
May 17, 2018 111.50 112.59 110.88 111.61 1,227,511 -0.20(-0.18%)
May 16, 2018 110.87 112.23 110.87 111.81 1,523,687 +0.97(+0.88%)
May 15, 2018 111.29 111.31 110.03 110.84 2,935,887 -1.54(-1.37%)
May 14, 2018 112.75 113.32 111.96 112.38 1,140,723 +0.26(+0.23%)
May 11, 2018 111.79 112.60 111.35 112.12 1,089,745 +0.46(+0.41%)
May 10, 2018 110.34 111.96 110.22 111.66 1,391,604 +2.00(+1.82%)
May 09, 2018 108.18 109.93 107.72 109.66 1,979,208 +2.12(+1.97%)
May 08, 2018 107.20 107.89 106.16 107.54 2,313,194 +0.03(+0.03%)
May 07, 2018 107.56 108.46 106.95 107.51 2,010,210 +0.63(+0.59%)
May 04, 2018 103.31 107.49 103.05 106.88 2,178,511 +2.69(+2.58%)
May 03, 2018 103.89 104.76 101.35 104.19 3,805,068 -0.48(-0.46%)
May 02, 2018 105.82 106.66 104.31 104.67 1,990,780 -1.48(-1.39%)
May 01, 2018 105.30 106.20 103.86 106.15 2,333,760 +0.46(+0.44%)
Apr 30, 2018 107.97 108.45 105.68 105.69 2,517,318 -1.74(-1.62%)
Apr 27, 2018 107.74 108.04 106.56 107.43 1,867,633 +0.24(+0.22%)
Apr 26, 2018 106.03 107.95 105.61 107.19 2,145,994 +2.08(+1.98%)
Apr 25, 2018 104.49 105.50 102.89 105.11 2,895,841 +0.46(+0.44%)
Apr 24, 2018 108.44 108.61 103.23 104.65 3,996,065 -2.86(-2.66%)
Apr 23, 2018 108.10 108.57 106.53 107.51 1,723,581 -0.07(-0.07%)
Apr 20, 2018 109.37 109.54 106.73 107.58 1,741,763 -1.80(-1.65%)
Apr 19, 2018 109.97 110.21 108.46 109.38 2,498,220 -1.29(-1.17%)
Apr 18, 2018 110.97 111.40 110.27 110.67 1,502,841 +0.18(+0.16%)
Apr 17, 2018 109.86 111.06 109.38 110.49 1,971,896 +2.28(+2.11%)
Apr 16, 2018 107.90 108.91 107.20 108.21 1,818,007 +1.71(+1.61%)
Apr 13, 2018 108.36 108.41 105.54 106.50 2,442,412 -0.57(-0.53%)
Apr 12, 2018 106.59 107.98 106.43 107.07 2,153,544 +1.63(+1.55%)
Apr 11, 2018 105.15 106.91 105.15 105.44 2,256,590 -1.06(-1.00%)
Apr 10, 2018 105.85 107.24 104.79 106.50 2,690,557 +3.33(+3.23%)
Apr 09, 2018 103.65 106.28 102.90 103.17 2,641,606 +0.84(+0.82%)
Apr 06, 2018 105.30 106.61 100.88 102.33 3,799,637 -4.73(-4.42%)
Apr 05, 2018 107.00 107.83 105.97 107.06 2,238,880 +1.52(+1.44%)
Apr 04, 2018 100.00 106.04 99.89 105.54 4,076,200 +2.32(+2.25%)
Apr 03, 2018 101.73 103.62 100.15 103.22 2,919,784 +2.50(+2.48%)
Apr 02, 2018 104.71 105.17 98.42 100.72 3,405,412 -4.76(-4.51%)
Mar 29, 2018 105.48 105.48 105.48 0 +2.84(+2.77%)
Mar 28, 2018 103.29 104.75 101.59 102.64 5,594,119 -0.52(-0.50%)
Mar 27, 2018 107.72 108.20 101.80 103.16 5,699,185 -3.79(-3.54%)
Mar 26, 2018 104.62 107.12 102.43 106.95 4,967,532 +5.60(+5.53%)
Mar 23, 2018 106.30 106.94 101.20 101.35 5,343,377 -4.56(-4.31%)
Mar 22, 2018 109.37 110.12 105.64 105.91 4,414,455 -5.53(-4.96%)
Mar 21, 2018 111.89 113.78 111.25 111.44 3,215,223 -0.66(-0.59%)
Mar 20, 2018 112.07 112.66 111.46 112.10 2,431,221 +0.35(+0.31%)
Mar 19, 2018 114.10 114.13 110.16 111.75 4,384,138 -3.08(-2.68%)
Mar 16, 2018 115.01 115.79 114.78 114.83 2,274,706 +0.21(+0.18%)
Mar 15, 2018 115.34 115.92 114.12 114.62 2,747,074 -0.24(-0.21%)
Mar 14, 2018 116.98 117.13 114.34 114.86 4,307,268 -1.23(-1.06%)
Mar 13, 2018 118.73 119.16 115.50 116.09 4,311,106 -1.50(-1.28%)
Mar 12, 2018 118.19 118.76 117.24 117.59 1,841,779 -0.22(-0.19%)
Mar 09, 2018 115.25 117.86 114.95 117.81 2,448,682 +3.91(+3.43%)
Mar 08, 2018 113.48 114.03 112.55 113.90 2,500,659 +1.06(+0.94%)
Mar 07, 2018 113.18 112.84 2,640,761 -0.13(-0.12%)
Mar 06, 2018 113.25 113.37 111.54 112.97 2,451,920 +0.56(+0.50%)
Mar 05, 2018 108.74 112.95 108.66 112.41 3,336,864 +2.50(+2.27%)
Mar 02, 2018 107.15 110.37 106.38 109.91 5,525,232 +1.11(+1.02%)
Mar 01, 2018 111.88 113.25 107.05 108.80 5,286,626 -3.03(-2.71%)
Feb 28, 2018 115.41 115.81 111.74 111.83 2,605,396 -2.50(-2.19%)
Feb 27, 2018 117.47 118.16 114.31 114.33 2,800,401 -2.96(-2.52%)
Feb 26, 2018 115.63 117.39 115.12 117.29 2,075,891 +2.68(+2.34%)
Feb 23, 2018 112.28 114.63 111.85 114.61 1,916,227 +3.58(+3.22%)
Feb 22, 2018 110.50 111.03 2,418,722 +0.25(+0.23%)
Feb 21, 2018 112.33 114.65 110.77 110.78 2,532,611 -1.24(-1.11%)
Feb 20, 2018 112.46 113.86 111.21 112.02 2,272,622 -1.36(-1.20%)
Feb 16, 2018 113.38 113.38 113.38 0 +0.07(+0.06%)
Feb 15, 2018 112.10 113.34 110.64 113.31 2,538,843 +2.74(+2.48%)
Feb 14, 2018 106.40 110.87 106.40 110.57 3,067,216 +2.92(+2.71%)
Feb 13, 2018 105.99 108.12 105.48 107.65 2,251,177 +0.61(+0.57%)
Feb 12, 2018 105.89 108.42 104.38 107.04 4,113,008 +2.83(+2.72%)
Feb 09, 2018 103.65 105.69 97.35 104.21 9,050,617 +3.07(+3.04%)
Feb 08, 2018 109.50 109.61 101.07 101.14 6,788,189 -8.07(-7.39%)
Feb 07, 2018 109.86 113.12 109.21 109.21 4,242,777 -1.28(-1.16%)
Feb 06, 2018 103.06 110.87 102.05 110.49 8,130,637 +1.11(+1.01%)
Feb 05, 2018 114.21 116.16 105.72 109.38 7,278,923 -6.68(-5.76%)
Feb 02, 2018 119.99 120.12 115.99 116.06 3,639,614 -5.27(-4.34%)
Feb 01, 2018 120.80 122.60 120.55 121.33 1,378,604 -0.32(-0.26%)
Jan 31, 2018 122.32 122.82 120.57 121.65 1,604,733 +0.24(+0.20%)
Jan 30, 2018 122.17 122.60 121.97 121.41 2,472,733 -2.62(-2.11%)
Jan 29, 2018 125.14 125.58 123.92 124.03 1,850,436 -1.68(-1.34%)
Jan 26, 2018 123.71 125.72 123.46 125.71 1,349,436 +2.81(+2.29%)
Jan 25, 2018 123.65 123.73 122.12 122.90 1,535,885 +0.05(+0.04%)
Jan 24, 2018 123.57 124.14 121.67 122.85 1,835,347 -0.07(-0.06%)
Jan 23, 2018 122.45 123.22 122.16 122.92 1,307,995 +0.52(+0.42%)
Jan 22, 2018 120.19 122.42 120.19 122.40 1,590,677 +1.93(+1.60%)
Jan 19, 2018 119.93 120.47 119.40 120.47 1,562,262 +1.04(+0.87%)
Jan 18, 2018 119.67 120.10 118.93 119.43 1,433,007 -0.42(-0.35%)
Jan 17, 2018 118.46 120.18 117.80 119.85 1,666,241 +2.27(+1.93%)
Jan 16, 2018 119.61 120.21 116.91 117.58 2,439,930 -0.82(-0.69%)
Jan 12, 2018 118.40 118.40 118.40 0 +1.55(+1.33%)
Jan 11, 2018 115.75 116.87 115.60 116.85 1,666,532 +1.61(+1.40%)
Jan 10, 2018 114.87 115.49 114.23 115.24 1,450,203 -0.37(-0.32%)
Jan 09, 2018 115.49 116.20 115.24 115.61 1,297,876 +0.52(+0.45%)
Jan 08, 2018 114.57 115.24 114.30 115.09 953,490 +0.43(+0.38%)
Jan 05, 2018 113.96 114.79 113.47 114.66 1,369,740 +1.42(+1.25%)
Jan 04, 2018 112.86 113.66 112.77 113.24 1,387,483 +1.00(+0.89%)
Jan 03, 2018 111.07 112.40 111.03 112.24 1,123,042 +1.33(+1.20%)
Jan 02, 2018 110.16 110.91 109.78 110.91 1,919,418 +1.48(+1.35%)
Dec 29, 2017 109.43 109.43 109.43 0 -0.74(-0.67%)
Dec 28, 2017 110.12 110.17 109.82 110.17 970,786 +0.41(+0.37%)
Dec 27, 2017 109.74 110.07 109.52 109.76 587,948 +0.13(+0.12%)
Dec 26, 2017 109.51 109.79 109.39 109.63 567,572 -0.44(-0.40%)
Dec 22, 2017 110.13 110.16 109.58 110.07 1,317,828 -0.05(-0.05%)
Dec 21, 2017 110.23 110.79 109.92 110.12 1,371,405 +0.38(+0.35%)
Dec 20, 2017 110.73 110.79 109.46 109.74 2,247,885 -0.17(-0.15%)
Dec 19, 2017 110.93 110.93 109.77 109.91 2,253,850 -0.76(-0.69%)
Dec 18, 2017 110.59 111.01 110.52 110.67 1,176,396 +1.33(+1.22%)
Dec 15, 2017 108.49 109.73 108.42 109.34 1,252,443 +1.79(+1.66%)
Dec 14, 2017 108.75 108.81 107.49 107.55 1,270,498 -0.88(-0.81%)
Dec 13, 2017 108.70 109.12 108.40 108.43 1,395,242 -0.08(-0.07%)
Dec 12, 2017 108.36 108.92 108.13 108.51 907,215 +0.39(+0.36%)
Dec 11, 2017 107.50 108.16 107.45 108.12 1,095,790 +0.68(+0.63%)
Dec 08, 2017 107.07 107.48 106.84 107.44 757,236 +1.13(+1.06%)
Dec 07, 2017 105.52 106.60 105.43 106.31 1,016,579 +0.65(+0.62%)
Dec 06, 2017 105.35 106.07 105.25 105.66 1,015,586 +0.01(+0.01%)
Dec 05, 2017 106.64 107.20 105.51 105.65 1,985,325 -0.73(-0.69%)
Dec 04, 2017 108.17 108.24 106.37 106.38 1,801,191 -0.26(-0.24%)
Dec 01, 2017 106.96 107.37 104.74 106.64 2,749,989 -0.42(-0.39%)
Nov 30, 2017 106.14 107.95 106.07 107.06 1,877,781 +1.74(+1.65%)
Nov 29, 2017 105.57 106.05 104.90 105.32 1,492,324 -0.07(-0.07%)
Nov 28, 2017 103.79 105.46 103.69 105.39 1,666,296 +2.01(+1.94%)
Nov 27, 2017 103.48 103.76 103.15 103.38 814,515 -0.08(-0.08%)
Nov 24, 2017 103.40 103.55 103.29 103.46 631,348 +0.45(+0.44%)
Nov 22, 2017 103.18 103.29 102.85 103.01 743,935 -0.15(-0.15%)
Nov 21, 2017 102.56 103.35 102.50 103.16 1,227,350 +1.32(+1.30%)
Nov 20, 2017 101.76 102.03 101.54 101.84 831,810 +0.30(+0.30%)
Nov 17, 2017 101.81 102.00 101.47 101.54 994,443 -0.56(-0.55%)
Nov 16, 2017 101.27 102.48 101.26 102.10 1,520,980 +1.64(+1.63%)
Nov 15, 2017 100.64 101.07 99.84 100.46 1,387,817 -1.03(-1.01%)
Nov 14, 2017 101.20 101.58 100.53 101.49 1,322,543 -0.47(-0.46%)
Nov 13, 2017 101.17 102.17 101.13 101.96 802,324 +0.17(+0.17%)
Nov 10, 2017 101.50 101.86 101.21 101.79 1,244,799 -0.09(-0.09%)
Nov 09, 2017 101.50 102.03 100.42 101.88 2,092,836 -0.78(-0.76%)
Nov 08, 2017 102.09 102.70 101.87 102.66 800,787 +0.33(+0.32%)
Nov 07, 2017 102.50 102.82 101.82 102.33 1,018,687 -0.03(-0.03%)
Nov 06, 2017 101.96 102.53 101.94 102.36 664,907 +0.27(+0.26%)
Nov 03, 2017 101.58 102.16 101.24 102.09 716,545 +0.64(+0.63%)
Nov 02, 2017 101.31 101.58 100.39 101.45 1,107,273 +0.06(+0.06%)
Nov 01, 2017 101.83 102.12 101.06 101.39 997,797 +0.27(+0.27%)
Oct 31, 2017 101.16 101.36 100.86 101.12 811,877 +0.30(+0.30%)
Oct 30, 2017 101.48 100.56 100.82 1,088,233 -0.72(-0.71%)
Oct 27, 2017 100.62 101.71 100.38 101.54 1,330,826 +1.60(+1.60%)
Oct 26, 2017 100.24 100.49 99.92 99.94 806,190 +0.23(+0.23%)
Oct 25, 2017 100.42 100.51 98.70 99.71 1,547,959 -0.98(-0.97%)
Oct 24, 2017 100.76 100.92 100.41 100.69 728,935 +0.31(+0.31%)
Oct 23, 2017 101.44 101.46 100.31 100.38 844,036 -0.78(-0.77%)
Oct 20, 2017 100.88 101.19 100.64 101.16 858,023 +1.04(+1.04%)
Oct 19, 2017 99.35 100.16 99.02 100.12 875,571 +0.05(+0.05%)
Oct 18, 2017 100.26 100.30 99.94 100.07 473,330 +0.13(+0.13%)
Oct 17, 2017 99.72 99.95 99.55 99.94 522,041 +0.14(+0.14%)
Oct 16, 2017 99.73 99.96 99.42 99.80 632,258 +0.28(+0.28%)
Oct 13, 2017 99.69 99.79 99.39 99.52 535,281 +0.26(+0.26%)
Oct 12, 2017 99.32 99.62 99.09 99.26 858,041 -0.32(-0.32%)
Oct 11, 2017 99.21 99.61 99.07 99.58 672,934 +0.28(+0.28%)
Oct 10, 2017 99.29 99.63 98.83 99.30 1,023,072 +0.49(+0.50%)
Oct 09, 2017 99.31 99.37 98.56 98.81 596,318 -0.33(-0.33%)
Oct 06, 2017 98.96 99.17 98.72 99.14 1,071,859 -0.19(-0.19%)
Oct 05, 2017 98.48 99.37 98.40 99.33 940,006 +1.10(+1.12%)
Oct 04, 2017 97.85 98.43 97.74 98.23 931,820 +0.24(+0.24%)
Oct 03, 2017 97.68 98.00 97.50 97.99 654,567 +0.47(+0.48%)
Oct 02, 2017 96.93 97.55 96.87 97.52 1,340,914 +0.78(+0.81%)
Sep 29, 2017 96.04 96.80 95.90 96.74 1,014,616 +0.66(+0.69%)
Sep 28, 2017 95.60 96.13 95.54 96.08 678,623 +0.22(+0.23%)
Sep 27, 2017 96.19 94.97 95.86 1,424,889 +0.65(+0.68%)
Sep 26, 2017 95.46 95.67 95.01 95.21 1,030,368 +0.10(+0.11%)
Sep 25, 2017 95.27 95.59 94.46 95.11 1,038,260 -0.40(-0.42%)
Sep 22, 2017 95.20 95.65 95.19 95.51 610,149 +0.04(+0.04%)
Sep 21, 2017 95.85 95.91 95.33 95.47 630,943 -0.53(-0.55%)
Sep 20, 2017 96.00 96.10 95.14 96.00 1,323,536 +0.08(+0.08%)
Sep 19, 2017 95.95 96.02 95.67 95.92 444,191 +0.14(+0.15%)
Sep 18, 2017 95.68 96.06 95.43 95.78 967,621 +0.37(+0.39%)
Sep 15, 2017 94.98 95.42 94.88 95.41 915,881 +0.28(+0.29%)
Sep 14, 2017 94.89 95.28 94.75 95.13 673,735 -0.07(-0.07%)
Sep 13, 2017 94.82 95.21 94.75 95.20 836,121 +0.11(+0.12%)
Sep 12, 2017 94.79 95.11 94.61 95.09 2,581,199 +0.68(+0.72%)
Sep 11, 2017 93.57 94.54 93.57 94.41 1,026,685 +1.91(+2.06%)
Sep 08, 2017 92.46 92.89 92.30 92.50 1,106,596 -0.26(-0.28%)
Sep 07, 2017 93.02 93.02 92.37 92.76 1,190,613 -0.02(-0.02%)
Sep 06, 2017 92.75 93.05 92.27 92.78 1,074,697 +0.60(+0.65%)
Sep 05, 2017 93.02 93.24 91.30 92.18 3,033,972 -1.38(-1.47%)
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.