Ultra S&P500 ETF (NY: SSO )

67.98 USD +0.43 (+0.64%)
Streaming Delayed Price Updated: 10:11 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 92.66 93.45 92.59 93.27 1,379,879 +1.13(+1.23%)
Aug 30, 2017 91.28 92.37 91.11 92.14 1,180,058 +0.88(+0.96%)
Aug 29, 2017 89.97 91.50 89.86 91.26 1,257,547 +0.13(+0.14%)
Aug 28, 2017 91.51 91.55 90.73 91.13 946,977 +0.04(+0.04%)
Aug 25, 2017 91.36 91.86 90.97 91.09 1,272,629 +0.39(+0.43%)
Aug 24, 2017 91.43 91.55 90.49 90.70 1,133,616 -0.41(-0.45%)
Aug 23, 2017 90.94 91.45 90.80 91.11 990,449 -0.59(-0.64%)
Aug 22, 2017 90.38 91.91 90.37 91.70 1,446,976 +1.79(+1.99%)
Aug 21, 2017 89.67 90.11 89.11 89.91 1,263,322 +0.15(+0.17%)
Aug 18, 2017 89.90 90.81 89.38 89.76 2,126,065 -0.31(-0.34%)
Aug 17, 2017 92.44 92.70 90.07 90.07 2,703,510 -2.88(-3.10%)
Aug 16, 2017 93.07 93.43 92.61 92.95 1,580,238 +0.29(+0.31%)
Aug 15, 2017 93.00 93.00 92.38 92.66 1,198,901 -0.02(-0.02%)
Aug 14, 2017 91.98 92.85 91.96 92.68 1,622,642 +1.83(+2.01%)
Aug 11, 2017 90.80 91.38 90.61 90.85 1,787,782 +0.18(+0.20%)
Aug 10, 2017 92.55 92.63 90.59 90.67 2,609,566 -2.55(-2.74%)
Aug 09, 2017 92.65 93.31 92.37 93.22 1,251,032 -0.11(-0.12%)
Aug 08, 2017 93.46 94.54 92.96 93.33 1,261,385 -0.40(-0.43%)
Aug 07, 2017 93.46 93.76 93.38 93.73 752,627 +0.31(+0.33%)
Aug 04, 2017 93.51 93.70 93.10 93.42 914,650 +0.29(+0.31%)
Aug 03, 2017 93.34 93.35 92.86 93.13 862,548 -0.29(-0.31%)
Aug 02, 2017 93.49 93.58 92.65 93.42 1,511,577 +0.09(+0.10%)
Aug 01, 2017 93.47 93.51 93.00 93.33 995,904 +0.35(+0.38%)
Jul 31, 2017 93.42 93.50 92.79 92.98 1,104,748 -0.09(-0.10%)
Jul 28, 2017 92.88 93.18 92.50 93.07 1,204,346 -0.26(-0.28%)
Jul 27, 2017 93.89 93.91 92.19 93.33 1,994,857 -0.19(-0.20%)
Jul 26, 2017 93.71 93.76 93.27 93.52 733,062 +0.09(+0.10%)
Jul 25, 2017 93.73 93.78 93.31 93.43 1,423,972 +0.40(+0.43%)
Jul 24, 2017 93.04 93.16 92.66 93.03 959,051 -0.09(-0.10%)
Jul 21, 2017 92.77 93.13 92.59 93.12 1,280,203 -0.11(-0.12%)
Jul 20, 2017 93.44 93.51 92.83 93.23 1,634,316 +0.05(+0.05%)
Jul 19, 2017 92.50 93.20 92.48 93.18 950,461 +0.96(+1.04%)
Jul 18, 2017 91.80 92.25 91.46 92.22 1,062,793 +0.10(+0.11%)
Jul 17, 2017 92.10 92.41 91.98 92.12 886,138 +0.03(+0.03%)
Jul 14, 2017 91.31 92.46 91.22 92.09 1,084,123 +0.82(+0.90%)
Jul 13, 2017 91.03 91.40 90.83 91.27 1,148,386 +0.27(+0.30%)
Jul 12, 2017 90.52 91.15 90.52 91.00 1,209,603 +1.37(+1.53%)
Jul 11, 2017 89.64 89.93 88.67 89.63 2,263,213 -0.19(-0.21%)
Jul 10, 2017 89.51 90.12 89.44 89.82 810,619 +0.19(+0.21%)
Jul 07, 2017 88.94 89.75 88.83 89.63 1,731,566 +1.11(+1.25%)
Jul 06, 2017 89.48 89.54 88.34 88.52 2,629,572 -1.58(-1.75%)
Jul 05, 2017 90.03 90.30 89.36 90.10 1,398,465 +0.33(+0.37%)
Jul 03, 2017 90.22 90.60 89.77 89.77 1,661,776 +0.32(+0.36%)
Jun 30, 2017 89.75 90.12 89.30 89.45 1,854,736 +0.28(+0.31%)
Jun 29, 2017 90.84 90.89 88.10 89.17 3,423,050 -1.49(-1.64%)
Jun 28, 2017 89.95 90.89 89.79 90.66 1,367,929 +1.49(+1.67%)
Jun 27, 2017 90.41 90.67 89.14 89.17 2,707,775 -1.39(-1.53%)
Jun 26, 2017 91.04 91.42 90.43 90.56 1,829,807 +0.04(+0.04%)
Jun 23, 2017 90.37 90.78 90.02 90.52 1,061,586 +0.25(+0.28%)
Jun 22, 2017 90.39 90.79 90.15 90.27 848,059 -0.09(-0.10%)
Jun 21, 2017 90.69 90.85 89.98 90.36 1,584,558 -0.17(-0.19%)
Jun 20, 2017 91.42 91.45 90.50 90.53 1,993,401 -1.18(-1.29%)
Jun 19, 2017 90.96 91.80 90.88 91.71 1,563,916 +1.46(+1.62%)
Jun 16, 2017 90.39 90.39 89.51 90.25 1,332,688 +0.01(+0.01%)
Jun 15, 2017 89.44 90.33 89.22 90.24 1,402,004 -0.39(-0.43%)
Jun 14, 2017 91.05 91.08 89.89 90.63 2,229,651 -0.16(-0.18%)
Jun 13, 2017 90.40 90.88 90.11 90.79 1,175,347 +0.85(+0.95%)
Jun 12, 2017 89.76 90.00 89.21 89.94 1,628,297 -0.06(-0.07%)
Jun 09, 2017 90.50 91.17 88.91 90.00 2,512,734 -0.29(-0.32%)
Jun 08, 2017 90.26 90.68 89.84 90.29 1,528,150 +0.11(+0.12%)
Jun 07, 2017 90.17 90.37 89.58 90.18 1,611,157 +0.25(+0.28%)
Jun 06, 2017 89.96 90.42 89.80 89.93 1,131,928 -0.53(-0.59%)
Jun 05, 2017 90.47 90.68 90.29 90.46 1,032,424 -0.07(-0.08%)
Jun 02, 2017 90.05 90.72 89.79 90.53 1,297,162 +0.59(+0.66%)
Jun 01, 2017 88.97 89.98 88.75 89.94 1,602,219 +1.33(+1.50%)
May 31, 2017 88.91 88.93 88.00 88.61 1,807,597 -0.04(-0.05%)
May 30, 2017 88.51 88.86 88.40 88.65 746,926 -0.17(-0.19%)
May 26, 2017 88.71 88.95 88.62 88.82 585,536 +0.04(+0.05%)
May 25, 2017 88.43 89.08 88.30 88.78 1,516,262 +0.79(+0.90%)
May 24, 2017 87.81 88.10 87.53 87.99 1,291,424 +0.39(+0.45%)
May 23, 2017 87.53 87.75 87.24 87.60 1,292,989 +0.38(+0.44%)
May 22, 2017 86.75 87.37 86.72 87.22 1,136,508 +0.85(+0.98%)
May 19, 2017 85.68 86.92 85.64 86.37 2,184,910 +1.13(+1.33%)
May 18, 2017 84.52 85.97 84.32 85.24 2,617,839 +0.60(+0.71%)
May 17, 2017 86.27 86.65 84.54 84.64 3,755,017 -3.08(-3.51%)
May 16, 2017 88.13 88.16 87.40 87.72 1,164,797 -0.10(-0.11%)
May 15, 2017 87.27 87.98 87.27 87.82 1,235,493 +0.82(+0.94%)
May 12, 2017 87.02 87.11 86.72 87.00 1,521,479 -0.24(-0.28%)
May 11, 2017 87.19 87.36 86.31 87.24 1,635,953 -0.33(-0.38%)
May 10, 2017 87.25 87.60 87.09 87.57 1,116,181 +0.27(+0.31%)
May 09, 2017 87.65 87.83 87.01 87.30 1,016,465 -0.18(-0.21%)
May 08, 2017 87.54 87.65 87.12 87.48 1,029,813 -0.06(-0.07%)
May 05, 2017 87.10 87.54 86.77 87.54 1,950,291 +0.75(+0.86%)
May 04, 2017 86.85 86.94 86.11 86.79 2,017,219 +0.17(+0.20%)
May 03, 2017 86.50 86.80 86.07 86.62 2,083,551 -0.21(-0.24%)
May 02, 2017 86.91 86.99 86.51 86.83 1,890,659 +0.06(+0.07%)
May 01, 2017 86.78 87.13 86.44 86.77 1,838,739 +0.36(+0.42%)
Apr 28, 2017 86.95 86.98 86.24 86.41 1,075,354 -0.31(-0.36%)
Apr 27, 2017 86.87 86.98 86.28 86.72 1,577,595 +0.11(+0.13%)
Apr 26, 2017 86.69 87.41 86.56 86.61 2,269,782 -0.05(-0.06%)
Apr 25, 2017 86.24 87.00 86.17 86.66 2,390,162 +0.98(+1.14%)
Apr 24, 2017 85.73 85.88 85.32 85.68 2,826,047 +1.78(+2.12%)
Apr 21, 2017 84.35 84.38 83.57 83.90 2,246,026 -0.47(-0.56%)
Apr 20, 2017 83.57 84.78 83.32 84.37 2,267,765 +1.29(+1.55%)
Apr 19, 2017 83.85 84.15 82.90 83.08 2,011,184 -0.28(-0.34%)
Apr 18, 2017 83.28 83.83 82.84 83.36 2,209,942 -0.55(-0.66%)
Apr 17, 2017 82.87 83.91 82.70 83.91 2,484,610 +1.40(+1.70%)
Apr 13, 2017 83.25 83.86 82.48 82.51 2,320,470 -1.07(-1.28%)
Apr 12, 2017 84.05 84.19 83.35 83.58 2,940,708 -0.70(-0.83%)
Apr 11, 2017 84.17 84.36 83.06 84.28 3,091,164 -0.19(-0.22%)
Apr 10, 2017 84.51 85.14 84.07 84.47 2,197,656 +0.10(+0.12%)
Apr 07, 2017 84.36 84.97 84.00 84.37 1,953,532 -0.15(-0.18%)
Apr 06, 2017 84.26 85.01 83.86 84.52 2,755,197 +0.39(+0.46%)
Apr 05, 2017 85.16 85.99 83.96 84.13 4,139,565 -0.54(-0.64%)
Apr 04, 2017 84.27 84.69 83.97 84.67 2,124,006 +0.14(+0.17%)
Apr 03, 2017 84.88 85.03 83.51 84.53 2,492,033 -0.31(-0.37%)
Mar 31, 2017 84.91 85.38 84.78 84.84 1,438,446 -0.34(-0.40%)
Mar 30, 2017 84.67 85.40 84.50 85.18 1,621,704 +0.46(+0.54%)
Mar 29, 2017 84.28 84.88 84.11 84.72 1,184,719 +0.21(+0.25%)
Mar 28, 2017 83.16 84.89 83.01 84.51 2,037,967 +1.19(+1.43%)
Mar 27, 2017 82.12 83.55 81.92 83.32 2,523,762 -0.22(-0.26%)
Mar 24, 2017 83.93 84.36 82.89 83.54 2,896,571 -0.10(-0.12%)
Mar 23, 2017 83.66 84.57 83.33 83.64 2,277,183 -0.20(-0.24%)
Mar 22, 2017 83.47 84.05 82.95 83.84 2,616,713 +0.31(+0.37%)
Mar 21, 2017 86.24 86.34 83.43 83.53 5,392,401 -2.19(-2.55%)
Mar 20, 2017 85.91 86.15 85.42 85.72 1,435,437 -0.22(-0.26%)
Mar 17, 2017 86.48 86.60 85.94 85.94 1,059,952 -0.33(-0.38%)
Mar 16, 2017 86.72 86.77 85.97 86.27 3,048,820 -0.29(-0.34%)
Mar 15, 2017 85.60 86.94 85.40 86.56 2,612,680 +1.40(+1.64%)
Mar 14, 2017 85.30 85.36 84.62 85.16 2,834,502 -0.62(-0.72%)
Mar 13, 2017 85.65 85.81 85.38 85.78 1,255,167 +0.13(+0.15%)
Mar 10, 2017 85.91 85.95 84.92 85.65 2,158,667 +0.53(+0.62%)
Mar 09, 2017 84.98 85.38 84.31 85.12 2,072,421 +0.22(+0.26%)
Mar 08, 2017 85.48 85.68 84.79 84.90 2,221,811 -0.38(-0.45%)
Mar 07, 2017 85.49 85.79 85.06 85.28 3,894,627 -0.47(-0.55%)
Mar 06, 2017 85.59 86.03 85.24 85.75 2,809,999 -0.53(-0.61%)
Mar 03, 2017 86.10 86.41 85.78 86.28 1,617,780 +0.05(+0.06%)
Mar 02, 2017 87.11 87.11 86.13 86.23 2,451,150 -0.97(-1.11%)
Mar 01, 2017 84.95 87.64 86.26 87.20 2,579,763 +2.25(+2.65%)
Feb 28, 2017 85.07 85.25 84.59 84.95 3,539,014 -0.45(-0.53%)
Feb 27, 2017 85.05 85.51 84.82 85.40 2,625,593 +0.31(+0.36%)
Feb 24, 2017 84.19 85.13 84.15 85.09 3,034,275 +0.15(+0.18%)
Feb 23, 2017 85.22 85.23 84.27 84.94 2,321,941 +0.15(+0.18%)
Feb 22, 2017 84.58 84.96 84.47 84.79 1,551,962 -0.11(-0.13%)
Feb 21, 2017 84.25 85.08 84.25 84.90 1,988,844 +1.01(+1.20%)
Feb 17, 2017 83.89 83.89 83.89 0 +0.17(+0.20%)
Feb 16, 2017 83.86 84.00 83.09 83.72 2,927,807 -0.10(-0.12%)
Feb 15, 2017 82.81 83.99 82.76 83.82 1,971,657 +0.82(+0.99%)
Feb 14, 2017 82.16 83.00 81.90 83.00 2,647,709 +0.70(+0.85%)
Feb 13, 2017 81.84 82.54 81.83 82.30 1,861,235 +0.91(+1.12%)
Feb 10, 2017 81.11 81.62 81.02 81.39 1,800,931 +0.63(+0.78%)
Feb 09, 2017 80.07 81.05 80.07 80.76 2,270,344 +0.85(+1.06%)
Feb 08, 2017 79.43 79.96 79.23 79.91 2,155,696 +0.21(+0.26%)
Feb 07, 2017 79.97 80.16 79.52 79.70 2,325,276 +0.03(+0.04%)
Feb 06, 2017 79.62 79.94 79.40 79.67 3,877,273 -0.28(-0.35%)
Feb 03, 2017 79.56 80.10 79.35 79.95 2,519,992 +1.11(+1.41%)
Feb 02, 2017 78.48 79.10 78.23 78.84 2,555,929 +0.04(+0.05%)
Feb 01, 2017 79.20 79.45 78.32 78.80 4,577,926 +0.02(+0.03%)
Jan 31, 2017 78.33 78.78 77.89 78.78 4,047,227 -0.04(-0.05%)
Jan 30, 2017 79.18 79.21 78.00 78.82 6,240,882 -0.96(-1.20%)
Jan 27, 2017 80.04 80.16 79.58 79.78 3,194,692 -0.21(-0.26%)
Jan 26, 2017 80.04 80.25 79.78 79.99 2,257,414 -0.09(-0.11%)
Jan 25, 2017 79.56 80.16 79.43 80.08 2,000,582 +1.34(+1.70%)
Jan 24, 2017 77.97 79.12 77.89 78.74 2,663,563 +0.92(+1.18%)
Jan 23, 2017 77.92 78.24 77.22 77.82 2,971,645 -0.34(-0.44%)
Jan 20, 2017 78.19 78.62 77.75 78.16 5,693,870 +0.46(+0.59%)
Jan 19, 2017 78.30 78.43 77.32 77.70 1,666,456 -0.54(-0.69%)
Jan 18, 2017 78.11 78.27 77.66 78.24 3,498,679 +0.33(+0.42%)
Jan 17, 2017 77.94 78.27 77.59 77.91 2,841,607 -0.56(-0.71%)
Jan 13, 2017 78.47 78.47 78.47 0 +0.33(+0.42%)
Jan 12, 2017 78.09 78.25 77.02 78.14 4,716,873 -0.36(-0.46%)
Jan 11, 2017 77.98 78.50 77.48 78.50 3,212,522 +0.43(+0.55%)
Jan 10, 2017 78.09 78.75 77.76 78.07 2,135,279 -0.01(-0.01%)
Jan 09, 2017 78.38 78.51 78.05 78.08 2,508,487 -0.52(-0.66%)
Jan 06, 2017 78.14 78.96 77.71 78.60 2,751,873 +0.57(+0.73%)
Jan 05, 2017 77.97 78.18 77.43 78.03 2,426,678 -0.14(-0.18%)
Jan 04, 2017 77.53 78.29 77.53 78.17 2,392,616 +0.91(+1.18%)
Jan 03, 2017 77.13 77.66 76.35 77.26 3,061,976 +1.12(+1.47%)
Dec 30, 2016 76.14 76.14 76.14 0 -0.56(-0.73%)
Dec 29, 2016 76.79 77.05 76.34 76.70 1,538,205 -0.08(-0.10%)
Dec 28, 2016 78.20 78.20 76.65 76.78 3,146,700 -1.24(-1.59%)
Dec 27, 2016 77.85 78.33 77.82 78.02 2,879,296 +0.37(+0.48%)
Dec 23, 2016 77.65 77.65 77.65 0 +0.19(+0.25%)
Dec 22, 2016 77.58 77.67 77.12 77.46 2,864,542 -0.28(-0.36%)
Dec 21, 2016 78.05 78.17 77.71 77.74 2,339,224 -0.44(-0.56%)
Dec 20, 2016 78.11 78.36 77.89 78.18 2,303,462 +0.59(+0.76%)
Dec 19, 2016 77.47 77.98 77.33 77.59 2,186,285 +0.25(+0.32%)
Dec 16, 2016 77.98 78.02 77.06 77.34 2,420,743 -0.23(-0.30%)
Dec 15, 2016 77.17 78.29 77.07 77.57 3,049,790 +0.56(+0.73%)
Dec 14, 2016 78.03 78.60 76.64 77.01 7,860,719 -1.27(-1.62%)
Dec 13, 2016 77.73 78.67 77.73 78.28 3,225,721 +1.04(+1.35%)
Dec 12, 2016 77.35 77.74 76.93 77.24 2,424,910 -0.17(-0.22%)
Dec 09, 2016 76.68 77.44 76.67 77.41 2,325,819 +0.87(+1.14%)
Dec 08, 2016 76.13 76.90 75.92 76.54 3,771,022 +0.44(+0.58%)
Dec 07, 2016 74.06 76.20 73.99 76.10 4,095,156 +1.89(+2.55%)
Dec 06, 2016 73.90 74.23 73.52 74.21 2,636,011 +0.48(+0.65%)
Dec 05, 2016 73.50 74.01 73.37 73.73 2,278,436 +0.86(+1.18%)
Dec 02, 2016 72.86 73.24 72.59 72.87 2,126,344 +0.12(+0.16%)
Dec 01, 2016 73.57 73.57 72.53 72.75 4,945,086 -0.55(-0.75%)
Nov 30, 2016 74.20 74.32 73.30 73.30 3,138,665 -0.43(-0.58%)
Nov 29, 2016 73.46 74.06 73.21 73.73 2,294,780 +0.24(+0.33%)
Nov 28, 2016 73.88 74.11 73.35 73.49 3,326,338 -0.64(-0.86%)
Nov 25, 2016 73.87 74.14 73.79 74.13 844,900 +0.54(+0.73%)
Nov 23, 2016 73.59 73.59 73.59 0 +0.08(+0.11%)
Nov 22, 2016 73.50 73.65 72.94 73.51 1,900,473 +0.32(+0.44%)
Nov 21, 2016 72.58 73.24 72.47 73.19 2,233,877 +1.02(+1.41%)
Nov 18, 2016 72.54 72.65 72.00 72.17 1,609,454 -0.32(-0.44%)
Nov 17, 2016 71.85 72.51 71.79 72.49 2,685,037 +0.74(+1.03%)
Nov 16, 2016 71.54 71.91 71.45 71.75 1,499,093 -0.25(-0.35%)
Nov 15, 2016 71.21 72.00 71.06 72.00 2,394,762 +1.08(+1.52%)
Nov 14, 2016 71.21 71.35 70.34 70.92 3,618,545 +0.12(+0.17%)
Nov 11, 2016 70.58 70.98 70.09 70.80 4,896,558 -0.32(-0.45%)
Nov 10, 2016 71.40 72.05 70.02 71.12 7,936,124 +0.31(+0.44%)
Nov 09, 2016 71.24 68.01 70.81 8,312,543 +1.55(+2.24%)
Nov 08, 2016 68.40 69.74 68.21 69.26 3,587,251 +0.62(+0.90%)
Nov 07, 2016 67.62 68.73 67.54 68.64 4,267,358 +2.86(+4.35%)
Nov 04, 2016 66.02 66.66 65.72 65.78 2,823,377 -0.18(-0.27%)
Nov 03, 2016 66.71 66.88 65.76 65.96 2,607,615 -0.61(-0.92%)
Nov 02, 2016 67.15 67.42 66.26 66.57 3,780,619 -0.85(-1.26%)
Nov 01, 2016 68.63 68.65 66.49 67.42 5,394,422 -0.94(-1.38%)
Oct 31, 2016 68.64 68.79 68.26 68.36 2,298,664 -0.02(-0.03%)
Oct 28, 2016 68.78 69.28 67.86 68.38 5,126,726 -0.43(-0.62%)
Oct 27, 2016 69.72 69.72 68.74 68.81 3,031,824 -0.34(-0.49%)
Oct 26, 2016 68.82 69.61 68.65 69.15 2,080,661 -0.30(-0.43%)
Oct 25, 2016 69.79 69.97 69.33 69.45 2,216,543 -0.42(-0.60%)
Oct 24, 2016 69.97 70.19 69.65 69.87 1,274,604 +0.57(+0.82%)
Oct 21, 2016 68.69 69.40 68.55 69.30 1,858,448 +0.02(+0.03%)
Oct 20, 2016 69.26 69.70 68.78 69.28 2,762,217 -0.20(-0.29%)
Oct 19, 2016 69.35 69.77 69.10 69.48 1,713,061 +0.34(+0.49%)
Oct 18, 2016 69.47 69.55 68.89 69.14 2,142,901 +0.77(+1.13%)
Oct 17, 2016 68.77 68.97 68.19 68.37 2,284,918 -0.45(-0.65%)
Oct 14, 2016 69.48 69.83 68.77 68.82 3,411,358 +0.07(+0.10%)
Oct 13, 2016 68.21 69.12 67.58 68.75 4,203,388 -0.48(-0.69%)
Oct 12, 2016 69.13 69.59 68.75 69.23 2,358,628 +0.15(+0.22%)
Oct 11, 2016 70.47 70.53 68.47 69.08 5,930,321 -1.72(-2.43%)
Oct 10, 2016 70.80 71.16 70.70 70.80 1,354,623 +0.70(+1.00%)
Oct 07, 2016 70.77 70.90 69.53 70.10 5,391,549 -0.52(-0.74%)
Oct 06, 2016 70.27 70.74 69.90 70.62 2,180,497 +0.12(+0.17%)
Oct 05, 2016 70.35 70.80 70.30 70.50 1,357,564 +0.56(+0.80%)
Oct 04, 2016 70.69 70.85 69.42 69.94 3,523,873 -0.62(-0.88%)
Oct 03, 2016 70.61 70.75 70.12 70.56 1,988,263 -0.41(-0.58%)
Sep 30, 2016 70.49 71.47 70.35 70.97 2,565,886 +1.05(+1.50%)
Sep 29, 2016 71.03 71.32 69.49 69.92 4,451,296 -1.27(-1.78%)
Sep 28, 2016 70.67 71.30 69.93 71.19 1,957,300 +0.70(+0.99%)
Sep 27, 2016 69.52 70.56 69.23 70.49 2,289,622 +0.85(+1.22%)
Sep 26, 2016 70.17 70.29 69.49 69.64 2,295,213 -1.13(-1.60%)
Sep 23, 2016 71.26 71.35 70.72 70.77 2,573,012 -0.80(-1.12%)
Sep 22, 2016 71.44 71.79 71.27 71.57 2,879,638 +0.93(+1.32%)
Sep 21, 2016 69.64 70.82 69.14 70.64 3,493,767 +1.43(+2.07%)
Sep 20, 2016 69.82 69.94 69.17 69.21 2,793,086 +0.02(+0.03%)
Sep 19, 2016 69.67 70.14 68.95 69.19 3,021,263 +0.02(+0.03%)
Sep 16, 2016 69.19 69.38 68.65 69.17 3,114,502 -0.57(-0.82%)
Sep 15, 2016 68.22 69.99 68.10 69.74 4,111,496 +1.43(+2.09%)
Sep 14, 2016 68.46 69.34 67.93 68.31 4,384,014 -0.11(-0.16%)
Sep 13, 2016 69.45 69.65 67.95 68.42 9,593,773 -2.03(-2.88%)
Sep 12, 2016 67.91 70.74 67.84 70.45 5,309,666 +1.99(+2.91%)
Sep 09, 2016 70.94 70.94 68.46 68.46 7,292,942 -3.50(-4.86%)
Sep 08, 2016 72.01 72.21 71.70 71.96 1,904,631 -0.34(-0.47%)
Sep 07, 2016 72.13 72.41 71.81 72.30 1,652,127 +0.01(+0.01%)
Sep 06, 2016 72.09 72.32 71.52 72.29 1,404,324 +0.45(+0.63%)
Sep 02, 2016 71.85 71.84 71.84 71.84 2,491,500 +0.63(+0.88%)
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.