Ultra S&P500 ETF (NY: SSO )

141.22 USD +5.03 (+3.69%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 80.46 80.46 79.15 79.57 6,152,667 -0.54(-0.67%)
Aug 29, 2013 79.51 80.97 79.38 80.11 5,661,502 +0.27(+0.34%)
Aug 28, 2013 79.27 80.43 79.06 79.84 6,084,349 +0.54(+0.68%)
Aug 27, 2013 80.34 80.97 79.21 79.30 11,814,284 -2.69(-3.28%)
Aug 26, 2013 82.76 83.27 81.88 81.99 4,604,656 -0.56(-0.68%)
Aug 23, 2013 82.51 82.78 81.75 82.55 3,604,470 +0.54(+0.66%)
Aug 22, 2013 80.93 82.26 80.92 82.01 3,965,929 +1.44(+1.79%)
Aug 21, 2013 81.15 82.03 80.23 80.57 7,618,023 -1.00(-1.23%)
Aug 20, 2013 81.07 82.19 80.90 81.57 4,543,514 +0.74(+0.92%)
Aug 19, 2013 81.68 82.22 80.81 80.83 4,705,193 -1.06(-1.29%)
Aug 16, 2013 82.09 82.65 81.59 81.89 5,906,624 -0.44(-0.53%)
Aug 15, 2013 83.43 83.43 82.10 82.33 7,886,957 -2.52(-2.97%)
Aug 14, 2013 85.54 85.84 84.74 84.85 5,797,307 -0.84(-0.98%)
Aug 13, 2013 85.46 85.94 84.47 85.69 3,715,595 +0.54(+0.63%)
Aug 12, 2013 84.51 85.36 84.43 85.15 3,749,560 -0.18(-0.21%)
Aug 09, 2013 85.65 86.15 84.78 85.33 4,988,983 -0.45(-0.52%)
Aug 08, 2013 86.06 86.24 84.99 85.78 4,082,526 +0.47(+0.55%)
Aug 07, 2013 85.26 85.48 84.61 85.31 5,156,813 -0.59(-0.69%)
Aug 06, 2013 86.44 86.62 85.44 85.90 5,074,299 -0.93(-1.07%)
Aug 05, 2013 86.69 87.07 86.46 86.83 2,863,890 -0.24(-0.28%)
Aug 02, 2013 86.41 87.07 86.15 87.07 3,724,481 +0.31(+0.36%)
Aug 01, 2013 86.10 86.92 86.03 86.76 4,282,488 +2.04(+2.41%)
Jul 31, 2013 85.05 85.95 84.59 84.71 6,465,454 +0.00(+0.01%)
Jul 30, 2013 85.22 85.39 84.30 84.71 6,219,079 +0.02(+0.02%)
Jul 29, 2013 84.81 85.19 84.23 84.69 4,571,544 -0.49(-0.58%)
Jul 26, 2013 84.33 85.28 83.64 85.18 5,397,390 +0.18(+0.21%)
Jul 25, 2013 84.28 85.20 84.06 85.00 6,400,962 +0.33(+0.39%)
Jul 24, 2013 85.96 86.00 84.31 84.67 6,433,668 -0.64(-0.75%)
Jul 23, 2013 85.99 86.00 85.19 85.31 3,417,416 -0.36(-0.42%)
Jul 22, 2013 85.42 85.90 85.17 85.67 3,391,272 +0.30(+0.35%)
Jul 19, 2013 84.65 85.37 84.45 85.37 3,886,117 +0.36(+0.42%)
Jul 18, 2013 84.44 85.41 84.37 85.01 4,799,822 +0.96(+1.14%)
Jul 17, 2013 84.33 84.61 83.92 84.05 3,935,533 +0.39(+0.47%)
Jul 16, 2013 84.40 84.50 83.23 83.66 6,158,044 -0.71(-0.84%)
Jul 15, 2013 84.13 84.54 83.83 84.37 2,948,540 +0.79(+0.95%)
Jul 12, 2013 83.56 84.01 83.30 83.58 4,225,784 -0.02(-0.02%)
Jul 11, 2013 83.27 83.76 82.71 83.60 4,840,118 +2.23(+2.74%)
Jul 10, 2013 81.19 81.94 80.85 81.37 4,702,326 +0.04(+0.05%)
Jul 09, 2013 81.16 81.54 80.50 81.33 4,090,086 +1.18(+1.47%)
Jul 08, 2013 80.09 80.61 79.81 80.15 5,036,284 +0.87(+1.10%)
Jul 05, 2013 78.73 79.33 77.60 79.28 5,109,634 +1.70(+2.19%)
Jul 03, 2013 76.83 78.06 76.56 77.58 2,792,312 +0.18(+0.23%)
Jul 02, 2013 77.41 78.55 76.83 77.40 6,588,691 -0.19(-0.24%)
Jul 01, 2013 77.60 78.74 75.90 77.59 27,387,191 +0.86(+1.12%)
Jun 28, 2013 77.00 77.75 76.28 76.73 7,411,386 -0.67(-0.87%)
Jun 27, 2013 77.48 78.14 77.30 77.40 5,359,585 +0.89(+1.16%)
Jun 26, 2013 76.29 76.88 75.70 76.51 5,366,933 +1.37(+1.82%)
Jun 25, 2013 75.05 75.68 74.06 75.14 7,478,045 +1.42(+1.93%)
Jun 24, 2013 74.02 75.01 72.45 73.72 16,075,574 -1.87(-2.47%)
Jun 21, 2013 76.14 76.29 74.11 75.59 11,644,003 +0.41(+0.55%)
Jun 20, 2013 77.54 77.77 74.77 75.18 15,652,481 -3.91(-4.95%)
Jun 19, 2013 81.19 81.48 79.02 79.09 10,417,074 -2.18(-2.68%)
Jun 18, 2013 80.20 81.58 80.17 81.27 4,021,721 +1.20(+1.50%)
Jun 17, 2013 79.95 80.83 79.22 80.07 5,509,775 +1.21(+1.53%)
Jun 14, 2013 79.72 80.31 78.60 78.86 6,893,444 -1.01(-1.26%)
Jun 13, 2013 77.44 80.14 77.09 79.87 5,459,017 +2.30(+2.97%)
Jun 12, 2013 79.94 80.06 77.37 77.57 8,906,897 -1.27(-1.61%)
Jun 11, 2013 79.01 80.24 78.48 78.84 7,610,120 -1.58(-1.97%)
Jun 10, 2013 81.00 81.08 80.07 80.42 7,113,719 +0.00(+0.00%)
Jun 07, 2013 79.57 80.61 78.90 80.42 8,349,322 +1.95(+2.49%)
Jun 06, 2013 77.06 78.50 76.15 78.47 12,083,637 +1.36(+1.76%)
Jun 05, 2013 78.89 79.21 76.99 77.11 10,109,782 -2.29(-2.88%)
Jun 04, 2013 80.23 80.84 78.53 79.40 7,931,239 -0.69(-0.86%)
Jun 03, 2013 79.63 80.21 78.46 80.09 11,801,336 +0.84(+1.06%)
May 31, 2013 81.16 82.07 79.05 79.25 7,284,394 -2.35(-2.88%)
May 30, 2013 81.15 82.33 81.01 81.60 3,814,064 +0.56(+0.69%)
May 29, 2013 81.18 81.56 80.13 81.04 5,652,991 -0.96(-1.17%)
May 28, 2013 82.85 83.53 81.60 82.00 6,718,941 +0.90(+1.11%)
May 24, 2013 80.24 81.11 79.80 81.10 5,942,490 -0.22(-0.27%)
May 23, 2013 79.98 81.71 79.77 81.32 8,264,481 -0.29(-0.36%)
May 22, 2013 83.15 84.85 80.98 81.61 11,225,606 -1.42(-1.71%)
May 21, 2013 82.86 83.59 82.31 83.03 4,150,817 +0.29(+0.35%)
May 20, 2013 82.61 83.39 82.42 82.74 3,631,438 -0.05(-0.06%)
May 17, 2013 81.74 82.84 81.57 82.79 4,740,648 +1.59(+1.96%)
May 16, 2013 81.63 82.18 80.94 81.20 4,429,819 -0.77(-0.94%)
May 15, 2013 80.87 82.28 80.76 81.97 4,632,301 +2.52(+3.17%)
May 13, 2013 79.09 79.68 78.74 79.45 3,190,997 +0.10(+0.12%)
May 10, 2013 78.92 79.39 78.45 79.35 3,679,729 +0.49(+0.63%)
May 09, 2013 79.20 79.60 78.40 78.86 4,176,555 -0.39(-0.49%)
May 08, 2013 78.39 79.29 78.27 79.25 2,693,069 +0.72(+0.91%)
May 07, 2013 78.06 78.58 77.65 78.53 3,802,170 +0.75(+0.96%)
May 06, 2013 77.47 77.98 77.40 77.78 2,964,902 +0.53(+0.69%)
May 03, 2013 77.15 77.77 75.77 77.25 4,352,453 +1.48(+1.95%)
May 02, 2013 74.80 75.95 74.68 75.77 4,877,957 +1.34(+1.80%)
May 01, 2013 75.46 75.53 74.26 74.43 11,665,174 -1.37(-1.81%)
Apr 30, 2013 75.41 75.83 74.77 75.80 4,491,112 +0.42(+0.56%)
Apr 29, 2013 74.85 75.76 74.61 75.38 4,994,163 +0.94(+1.26%)
Apr 26, 2013 74.51 74.75 74.14 74.44 5,415,801 -0.31(-0.41%)
Apr 25, 2013 74.48 75.39 74.32 74.75 5,086,472 +0.55(+0.74%)
Apr 24, 2013 74.09 74.48 73.78 74.20 4,660,842 +0.19(+0.26%)
Apr 23, 2013 73.23 74.14 72.51 74.01 8,134,117 +1.48(+2.04%)
Apr 22, 2013 72.15 72.88 71.21 72.53 5,996,070 +0.77(+1.07%)
Apr 19, 2013 70.99 71.94 70.66 71.76 6,361,720 +1.16(+1.64%)
Apr 18, 2013 71.80 71.83 70.11 70.60 9,324,945 -0.91(-1.27%)
Apr 17, 2013 72.65 72.69 70.79 71.51 13,370,470 -2.16(-2.93%)
Apr 16, 2013 72.68 73.78 72.32 73.67 6,418,168 +2.04(+2.85%)
Apr 15, 2013 74.34 74.45 71.60 71.63 8,945,584 -3.45(-4.60%)
Apr 12, 2013 74.99 75.32 74.24 75.08 6,276,464 -0.39(-0.52%)
Apr 11, 2013 74.99 75.94 74.84 75.47 5,649,728 +0.47(+0.63%)
Apr 10, 2013 73.58 75.14 73.54 75.00 6,146,934 +1.85(+2.53%)
Apr 09, 2013 72.93 73.71 72.46 73.15 5,347,024 +0.46(+0.63%)
Apr 08, 2013 71.67 72.69 71.34 72.69 5,587,346 +0.99(+1.38%)
Apr 05, 2013 70.58 71.89 70.42 71.70 8,603,774 -0.66(-0.91%)
Apr 04, 2013 71.96 72.65 71.67 72.36 8,714,267 +0.59(+0.82%)
Apr 03, 2013 73.35 73.48 71.41 71.77 10,152,458 -1.50(-2.05%)
Apr 02, 2013 73.09 73.65 72.88 73.27 6,207,841 +0.71(+0.98%)
Apr 01, 2013 73.05 73.37 72.21 72.56 5,368,237 -0.42(-0.58%)
Mar 28, 2013 72.67 73.30 72.39 72.98 5,200,772 +0.34(+0.47%)
Mar 27, 2013 71.83 72.75 71.59 72.64 5,975,072 -0.07(-0.10%)
Mar 26, 2013 72.23 72.73 72.02 72.71 4,614,208 +1.09(+1.52%)
Mar 25, 2013 72.58 72.79 71.03 71.62 8,424,413 -0.49(-0.68%)
Mar 22, 2013 71.50 72.14 71.38 72.11 3,798,575 +1.07(+1.51%)
Mar 21, 2013 71.40 71.92 70.81 71.04 6,362,420 -1.16(-1.61%)
Mar 20, 2013 72.10 72.50 71.89 72.20 4,673,576 +0.89(+1.25%)
Mar 19, 2013 71.99 72.14 70.38 71.31 10,763,224 -0.36(-0.50%)
Mar 18, 2013 71.05 72.28 70.94 71.67 6,299,366 -0.76(-1.05%)
Mar 15, 2013 72.51 72.66 71.97 72.43 5,129,889 -0.19(-0.26%)
Mar 14, 2013 72.26 72.71 72.19 72.62 4,241,961 +0.77(+1.07%)
Mar 13, 2013 71.78 72.09 71.29 71.85 5,267,988 +0.16(+0.22%)
Mar 12, 2013 71.93 72.07 71.26 71.69 5,630,254 -0.33(-0.45%)
Mar 11, 2013 71.38 72.03 71.20 72.02 4,086,361 +0.50(+0.70%)
Mar 08, 2013 71.49 71.67 70.78 71.52 7,674,089 +0.59(+0.83%)
Mar 07, 2013 70.84 71.07 70.66 70.93 4,429,090 +0.30(+0.42%)
Mar 06, 2013 70.97 71.02 70.31 70.63 6,588,992 +0.23(+0.33%)
Mar 05, 2013 69.85 70.82 69.85 70.40 8,606,934 +1.26(+1.82%)
Mar 04, 2013 68.18 69.17 67.94 69.14 6,350,070 +0.71(+1.04%)
Mar 01, 2013 67.55 68.67 66.94 68.43 25,436,870 +0.44(+0.65%)
Feb 28, 2013 68.42 69.15 67.86 67.99 6,394,980 -0.28(-0.41%)
Feb 27, 2013 66.49 68.66 66.38 68.27 8,829,479 +1.67(+2.51%)
Feb 26, 2013 66.36 66.77 65.48 66.60 14,709,058 -1.68(-2.46%)
Feb 22, 2013 67.66 68.29 67.32 68.28 7,298,779 +1.27(+1.90%)
Feb 21, 2013 67.52 67.52 66.57 67.01 12,103,924 -0.78(-1.16%)
Feb 20, 2013 69.47 69.52 67.79 67.79 12,378,640 -1.75(-2.52%)
Feb 19, 2013 68.79 69.61 68.78 69.54 5,813,639 +0.96(+1.40%)
Feb 15, 2013 68.86 68.99 68.05 68.58 7,678,650 -0.16(-0.23%)
Feb 14, 2013 68.16 68.88 68.02 68.74 4,192,052 +0.15(+0.22%)
Feb 13, 2013 68.74 69.02 68.21 68.59 6,444,376 +0.13(+0.19%)
Feb 12, 2013 68.26 68.74 68.12 68.46 4,746,602 +0.22(+0.32%)
Feb 11, 2013 68.25 68.37 67.92 68.24 4,417,028 -0.01(-0.01%)
Feb 08, 2013 67.79 68.37 67.78 68.25 7,027,246 +0.68(+1.01%)
Feb 07, 2013 67.77 67.89 66.57 67.57 9,149,809 -0.14(-0.21%)
Feb 06, 2013 67.15 67.82 67.07 67.71 5,949,724 +1.42(+2.14%)
Feb 04, 2013 67.00 67.23 66.21 66.29 8,784,460 -1.46(-2.15%)
Feb 01, 2013 67.28 67.97 67.07 67.75 6,615,004 +1.20(+1.80%)
Jan 31, 2013 66.62 67.05 66.36 66.55 5,022,572 -0.24(-0.35%)
Jan 30, 2013 67.29 67.57 66.66 66.79 7,105,953 -0.51(-0.76%)
Jan 29, 2013 66.51 67.49 66.44 67.30 4,698,113 +0.48(+0.72%)
Jan 28, 2013 67.01 67.03 66.29 66.82 4,552,042 -0.13(-0.19%)
Jan 25, 2013 66.65 66.95 66.26 66.95 5,635,514 +0.78(+1.18%)
Jan 24, 2013 65.98 66.86 65.85 66.17 7,261,491 +0.05(+0.08%)
Jan 23, 2013 65.99 66.29 65.73 66.12 4,800,647 +0.19(+0.29%)
Jan 22, 2013 65.28 65.95 64.96 65.93 5,736,160 +0.68(+1.04%)
Jan 18, 2013 64.99 65.41 64.49 65.25 5,891,410 +0.32(+0.49%)
Jan 17, 2013 64.70 65.34 64.48 64.93 7,504,352 +0.81(+1.26%)
Jan 16, 2013 63.94 64.36 63.77 64.12 3,913,906 -0.02(-0.03%)
Jan 15, 2013 63.48 64.29 63.43 64.14 4,106,163 +0.11(+0.17%)
Jan 14, 2013 64.02 64.17 63.62 64.03 4,372,546 -0.15(-0.23%)
Jan 11, 2013 64.16 64.25 63.79 64.18 4,236,133 +0.05(+0.08%)
Jan 10, 2013 63.89 64.20 63.23 64.13 7,064,523 +0.93(+1.47%)
Jan 09, 2013 63.16 63.54 62.96 63.20 5,317,475 +0.35(+0.56%)
Jan 08, 2013 63.01 63.18 62.39 62.85 5,830,212 -0.38(-0.60%)
Jan 07, 2013 63.15 63.36 62.77 63.23 4,751,305 -0.30(-0.47%)
Jan 04, 2013 63.22 63.81 62.99 63.53 5,356,255 +0.55(+0.87%)
Jan 03, 2013 63.24 63.59 62.68 62.98 6,232,345 -0.31(-0.49%)
Jan 02, 2013 62.62 63.35 62.20 63.29 6,913,065 +2.94(+4.87%)
Dec 31, 2012 57.99 60.35 57.87 60.35 14,737,160 +2.05(+3.52%)
Dec 28, 2012 58.81 59.43 58.16 58.30 7,176,623 -1.32(-2.21%)
Dec 27, 2012 59.77 60.01 58.17 59.62 9,168,048 -0.05(-0.08%)
Dec 26, 2012 60.52 60.55 59.38 59.67 5,313,526 -0.67(-1.11%)
Dec 24, 2012 60.48 60.53 60.22 60.34 2,061,896 -0.38(-0.62%)
Dec 21, 2012 60.18 61.00 60.00 60.72 12,690,172 -1.14(-1.84%)
Dec 20, 2012 61.23 61.88 60.91 61.86 5,390,655 +0.73(+1.19%)
Dec 19, 2012 62.25 62.26 61.12 61.13 7,672,829 -0.97(-1.56%)
Dec 18, 2012 60.91 62.22 60.74 62.10 8,560,809 +1.40(+2.31%)
Dec 17, 2012 59.64 60.78 59.61 60.70 8,185,045 +1.36(+2.29%)
Dec 14, 2012 59.49 59.74 59.14 59.34 7,095,261 -0.50(-0.84%)
Dec 13, 2012 60.46 60.79 59.47 59.84 9,484,836 -0.66(-1.09%)
Dec 12, 2012 60.91 61.39 60.36 60.50 10,280,068 +0.06(+0.10%)
Dec 11, 2012 60.15 61.02 60.08 60.44 8,635,478 +0.79(+1.32%)
Dec 10, 2012 59.43 59.93 59.38 59.65 6,986,647 +0.04(+0.07%)
Dec 07, 2012 59.71 59.84 58.98 59.61 10,258,491 +0.44(+0.74%)
Dec 06, 2012 58.72 59.28 58.55 59.17 8,526,675 +0.32(+0.55%)
Dec 05, 2012 58.74 59.38 57.89 58.85 10,548,247 +0.25(+0.42%)
Dec 04, 2012 58.80 59.14 58.30 58.60 9,023,915 -0.63(-1.06%)
Nov 30, 2012 59.39 59.61 58.99 59.23 6,757,199 -0.17(-0.29%)
Nov 29, 2012 59.27 59.70 58.75 59.40 10,351,630 +0.63(+1.07%)
Nov 28, 2012 57.40 58.89 56.79 58.77 9,635,853 +0.77(+1.33%)
Nov 27, 2012 58.38 58.76 57.81 58.00 6,980,621 -0.56(-0.96%)
Nov 26, 2012 58.16 58.57 57.77 58.56 5,546,493 -0.17(-0.29%)
Nov 23, 2012 57.76 58.77 57.68 58.73 3,285,523 +1.52(+2.66%)
Nov 21, 2012 57.07 57.29 56.85 57.21 4,583,572 +0.20(+0.35%)
Nov 20, 2012 56.72 57.16 56.08 57.01 4,623,133 +0.14(+0.25%)
Nov 19, 2012 55.98 56.94 55.90 56.87 6,153,156 +2.22(+4.06%)
Nov 16, 2012 54.34 54.93 53.38 54.65 9,846,758 +0.48(+0.89%)
Nov 15, 2012 54.42 54.81 53.76 54.17 8,643,599 -0.21(-0.39%)
Nov 14, 2012 56.24 56.41 54.13 54.38 12,745,653 -1.52(-2.72%)
Nov 13, 2012 55.66 57.08 55.53 55.90 5,383,801 -0.35(-0.62%)
Nov 12, 2012 56.55 56.72 56.02 56.25 3,260,755 +0.09(+0.16%)
Nov 09, 2012 55.75 57.22 55.70 56.16 8,549,486 +0.11(+0.20%)
Nov 08, 2012 57.46 58.04 56.03 56.05 8,072,326 -1.46(-2.54%)
Nov 07, 2012 59.13 59.13 56.92 57.51 10,758,732 -2.65(-4.40%)
Nov 06, 2012 59.59 60.67 59.52 60.16 5,092,911 +0.88(+1.48%)
Nov 05, 2012 58.85 59.53 58.52 59.28 4,699,595 +0.25(+0.42%)
Nov 02, 2012 60.82 60.89 58.92 59.03 7,009,893 -1.10(-1.83%)
Nov 01, 2012 59.16 60.27 59.05 60.13 15,513,851 +1.45(+2.47%)
Oct 31, 2012 59.32 59.46 58.34 58.68 6,014,502 -0.19(-0.32%)
Oct 26, 2012 58.86 58.87 58.87 58.87 12,012,200 -0.07(-0.12%)
Oct 25, 2012 59.46 59.69 58.28 58.94 7,068,940 +0.27(+0.46%)
Oct 24, 2012 59.38 59.54 58.45 58.67 5,947,087 -0.30(-0.50%)
Oct 23, 2012 59.36 59.51 58.47 58.97 11,265,086 -1.67(-2.75%)
Oct 19, 2012 62.49 62.50 60.36 60.63 10,583,864 -2.16(-3.44%)
Oct 18, 2012 62.74 63.34 62.32 62.79 7,601,997 -0.30(-0.48%)
Oct 17, 2012 62.59 63.17 62.39 63.09 4,798,167 +0.62(+0.99%)
Oct 16, 2012 61.81 62.59 61.76 62.47 4,829,030 +1.25(+2.04%)
Oct 15, 2012 60.58 61.38 60.16 61.22 4,850,417 +0.94(+1.56%)
Oct 12, 2012 60.76 61.15 60.01 60.28 3,940,782 -0.39(-0.64%)
Oct 11, 2012 61.44 61.62 60.67 60.67 4,323,784 +0.02(+0.04%)
Oct 10, 2012 61.38 61.48 60.45 60.65 5,545,249 -0.78(-1.27%)
Oct 09, 2012 62.51 62.63 61.35 61.43 5,879,144 -1.19(-1.90%)
Oct 08, 2012 62.59 62.84 62.35 62.62 2,523,143 -0.44(-0.70%)
Oct 05, 2012 63.75 63.94 62.70 63.06 4,646,058 -0.08(-0.13%)
Oct 04, 2012 62.63 63.23 62.47 63.14 4,365,384 +0.98(+1.58%)
Oct 03, 2012 61.99 62.46 61.35 62.16 4,803,301 +0.50(+0.81%)
Oct 02, 2012 62.05 62.23 61.10 61.66 6,572,477 +0.10(+0.16%)
Oct 01, 2012 61.71 62.69 61.30 61.56 17,335,184 +0.34(+0.56%)
Sep 28, 2012 61.31 61.72 60.80 61.22 5,464,477 -0.61(-0.99%)
Sep 27, 2012 61.18 62.07 60.84 61.83 4,082,198 +1.16(+1.91%)
Sep 26, 2012 61.33 61.36 60.37 60.67 6,352,411 -0.80(-1.30%)
Sep 25, 2012 62.97 63.18 61.32 61.47 6,696,322 -1.28(-2.04%)
Sep 24, 2012 62.38 63.10 62.28 62.75 4,408,112 -0.21(-0.33%)
Sep 21, 2012 63.71 63.71 62.96 62.96 4,958,126 -0.10(-0.16%)
Sep 20, 2012 62.43 63.12 62.13 63.06 5,644,180 +0.03(+0.05%)
Sep 19, 2012 63.12 63.46 62.80 63.03 4,498,242 +0.00(+0.00%)
Sep 18, 2012 62.90 63.14 62.67 63.03 4,748,409 -0.07(-0.11%)
Sep 17, 2012 63.24 63.47 62.76 63.10 4,883,042 -0.37(-0.58%)
Sep 14, 2012 63.19 64.27 63.10 63.47 9,724,018 +0.47(+0.75%)
Sep 13, 2012 61.09 63.34 60.89 63.00 9,255,009 +1.93(+3.16%)
Sep 12, 2012 61.09 61.22 60.68 61.07 4,808,766 +0.40(+0.66%)
Sep 11, 2012 60.43 61.07 60.39 60.67 3,193,804 +0.32(+0.53%)
Sep 10, 2012 60.92 61.14 60.31 60.35 4,287,060 -0.72(-1.18%)
Sep 07, 2012 60.77 61.09 60.66 61.07 4,081,287 +0.53(+0.88%)
Sep 06, 2012 58.91 60.56 58.90 60.54 7,240,198 +2.37(+4.07%)
Sep 05, 2012 58.37 58.67 57.97 58.17 5,615,809 +0.07(+0.12%)
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.