Ultra S&P500 ETF (NY: SSO )

136.63 USD -6.18 (-4.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.08 32.20 31.72 32.13 26,088,662 -0.51(-1.56%)
Aug 28, 2009 33.26 33.34 32.27 32.64 30,462,396 -0.12(-0.37%)
Aug 27, 2009 32.52 32.94 31.82 32.76 29,024,321 +0.18(+0.55%)
Aug 26, 2009 32.40 32.90 32.17 32.58 30,400,416 +0.01(+0.03%)
Aug 25, 2009 32.74 33.24 32.45 32.57 36,643,774 +0.09(+0.28%)
Aug 24, 2009 32.73 33.09 32.23 32.48 35,964,641 +0.08(+0.25%)
Aug 21, 2009 31.76 32.58 31.63 32.40 32,257,416 +1.13(+3.61%)
Aug 20, 2009 30.70 31.39 30.56 31.27 27,760,000 +0.64(+2.09%)
Aug 19, 2009 29.62 30.81 29.56 30.63 31,297,395 +0.52(+1.73%)
Aug 18, 2009 29.76 30.29 29.65 30.11 27,878,861 +0.43(+1.45%)
Aug 17, 2009 29.96 30.01 29.50 29.68 33,563,244 -1.50(-4.81%)
Aug 14, 2009 31.63 31.66 30.47 31.18 30,845,696 -0.45(-1.43%)
Aug 13, 2009 31.45 31.67 30.83 31.63 35,032,632 +0.50(+1.61%)
Aug 12, 2009 30.41 31.63 30.39 31.13 35,600,301 +0.67(+2.20%)
Aug 11, 2009 31.02 31.07 30.35 30.46 35,078,262 -0.79(-2.52%)
Aug 10, 2009 31.16 31.43 30.85 31.25 30,877,869 -0.15(-0.48%)
Aug 07, 2009 31.28 31.94 30.94 31.40 40,192,015 +0.76(+2.48%)
Aug 06, 2009 31.23 31.32 30.34 30.64 32,370,991 -0.31(-1.00%)
Aug 05, 2009 31.17 31.22 30.43 30.95 35,292,696 +0.11(+0.36%)
Aug 04, 2009 30.69 31.22 30.56 30.84 34,071,355 +0.01(+0.03%)
Aug 03, 2009 30.63 31.01 30.29 30.83 37,590,158 +0.91(+3.04%)
Jul 31, 2009 29.89 30.38 29.72 29.92 41,834,989 -0.04(-0.13%)
Jul 30, 2009 30.01 30.59 29.85 29.96 46,070,220 +0.69(+2.35%)
Jul 29, 2009 29.15 29.45 28.88 29.27 37,301,103 -0.29(-0.98%)
Jul 28, 2009 29.30 29.72 28.93 29.56 36,802,366 +0.06(+0.20%)
Jul 27, 2009 29.45 29.75 29.11 29.50 30,368,338 -0.08(-0.27%)
Jul 24, 2009 29.02 29.58 28.71 29.58 29,123,781 +0.32(+1.09%)
Jul 23, 2009 28.09 29.55 28.06 29.26 41,572,023 +1.22(+4.35%)
Jul 22, 2009 27.72 28.40 27.67 28.04 33,896,215 -0.01(-0.04%)
Jul 21, 2009 28.23 28.26 27.39 28.05 37,045,554 +0.28(+1.01%)
Jul 20, 2009 27.55 27.90 27.27 27.77 31,347,426 +0.54(+1.98%)
Jul 17, 2009 27.20 27.34 26.90 27.23 27,491,969 +0.04(+0.15%)
Jul 16, 2009 26.59 27.45 26.49 27.19 34,830,179 +0.48(+1.80%)
Jul 15, 2009 25.92 26.87 25.87 26.71 35,349,067 +1.42(+5.61%)
Jul 14, 2009 25.11 25.30 24.77 25.29 31,559,962 +0.29(+1.16%)
Jul 13, 2009 24.09 25.00 24.03 25.00 35,356,063 +1.19(+5.00%)
Jul 10, 2009 23.69 24.10 23.50 23.81 32,609,597 -0.19(-0.79%)
Jul 09, 2009 24.18 24.33 23.80 24.00 38,283,741 +0.15(+0.63%)
Jul 08, 2009 24.18 24.29 23.32 23.85 48,774,879 -0.03(-0.13%)
Jul 07, 2009 24.80 24.86 23.85 23.88 36,161,846 -0.99(-3.98%)
Jul 06, 2009 24.38 24.90 24.23 24.87 28,344,419 +0.01(+0.04%)
Jul 02, 2009 25.61 25.62 24.83 24.86 36,653,717 -1.41(-5.37%)
Jul 01, 2009 26.30 26.80 26.22 26.27 25,817,899 +0.13(+0.50%)
Jun 30, 2009 26.50 26.70 25.71 26.14 38,615,992 -0.37(-1.40%)
Jun 29, 2009 26.18 26.57 25.89 26.51 31,940,168 +0.49(+1.89%)
Jun 26, 2009 26.00 26.24 25.71 26.02 31,240,022 -0.12(-0.46%)
Jun 25, 2009 25.43 26.20 25.35 26.14 55,877,200 +1.12(+4.48%)
Jun 24, 2009 25.11 25.59 24.77 25.02 38,569,465 +0.27(+1.09%)
Jun 23, 2009 24.81 25.03 24.47 24.75 45,009,526 +0.09(+0.36%)
Jun 22, 2009 25.76 25.79 24.66 24.66 44,141,712 -1.57(-5.99%)
Jun 19, 2009 26.57 26.65 25.98 26.23 33,454,651 +0.19(+0.73%)
Jun 18, 2009 25.79 26.34 25.55 26.04 32,932,993 +0.38(+1.48%)
Jun 17, 2009 25.74 26.14 25.31 25.66 42,828,086 -0.13(-0.50%)
Jun 16, 2009 26.69 26.72 25.75 25.79 42,574,615 -0.65(-2.46%)
Jun 15, 2009 27.12 27.14 26.22 26.44 50,250,103 -1.36(-4.89%)
Jun 12, 2009 27.39 27.80 27.14 27.80 33,673,293 +0.18(+0.65%)
Jun 11, 2009 27.50 28.37 27.50 27.62 45,728,345 +0.24(+0.88%)
Jun 10, 2009 27.99 28.00 26.69 27.38 58,925,433 -0.09(-0.33%)
Jun 09, 2009 27.57 27.80 27.17 27.47 40,974,654 +0.21(+0.77%)
Jun 08, 2009 26.95 27.79 26.60 27.26 47,410,105 -0.22(-0.80%)
Jun 05, 2009 28.03 28.12 27.03 27.48 59,692,634 +0.03(+0.11%)
Jun 04, 2009 27.16 27.52 26.75 27.45 39,556,981 +0.50(+1.86%)
Jun 03, 2009 27.18 27.23 26.44 26.95 42,319,575 -0.77(-2.78%)
Jun 02, 2009 27.38 27.96 27.25 27.72 43,490,996 +0.12(+0.43%)
Jun 01, 2009 26.98 27.83 26.84 27.60 44,483,023 +1.20(+4.55%)
May 29, 2009 25.70 26.50 25.30 26.40 47,878,277 +0.97(+3.81%)
May 28, 2009 25.19 25.66 24.42 25.43 63,328,224 +0.68(+2.75%)
May 27, 2009 25.74 25.91 24.66 24.75 49,129,652 -0.95(-3.70%)
May 26, 2009 24.05 25.80 24.00 25.70 49,642,313 +1.29(+5.28%)
May 22, 2009 24.65 24.94 24.23 24.41 39,599,401 -0.08(-0.33%)
May 21, 2009 24.65 24.85 24.00 24.49 62,392,036 -0.77(-3.05%)
May 20, 2009 26.05 26.53 25.18 25.26 57,658,882 -0.32(-1.25%)
May 19, 2009 25.62 26.06 25.42 25.58 46,381,747 -0.10(-0.39%)
May 18, 2009 24.72 25.68 24.63 25.68 40,484,499 +1.43(+5.90%)
May 15, 2009 24.64 24.98 23.96 24.25 56,940,434 -0.42(-1.70%)
May 14, 2009 24.31 25.04 24.16 24.67 53,545,691 +0.34(+1.40%)
May 13, 2009 24.86 25.02 24.17 24.33 57,928,027 -0.76(-3.03%)
May 12, 2009 25.95 26.04 24.92 25.09 60,100,756 -0.64(-2.49%)
May 11, 2009 25.97 26.21 25.60 25.73 41,632,047 -1.00(-3.74%)
May 08, 2009 26.19 26.84 25.85 26.73 58,083,304 +1.14(+4.45%)
May 07, 2009 26.76 26.84 25.19 25.59 67,598,520 -0.62(-2.37%)
May 06, 2009 26.00 26.29 25.41 26.21 63,958,587 +0.86(+3.39%)
May 05, 2009 25.39 25.58 24.97 25.35 48,367,937 -0.22(-0.86%)
May 04, 2009 25.11 25.59 25.04 25.57 51,658,458 +1.60(+6.67%)
May 01, 2009 23.71 24.09 23.30 23.97 41,195,463 +0.23(+0.97%)
Apr 30, 2009 24.30 24.54 23.42 23.74 61,577,047 +0.09(+0.38%)
Apr 29, 2009 23.18 24.17 23.07 23.65 55,247,778 +0.97(+4.28%)
Apr 28, 2009 22.39 23.24 22.27 22.68 52,137,799 -0.15(-0.66%)
Apr 27, 2009 22.76 23.47 22.68 22.83 52,517,941 -0.45(-1.93%)
Apr 24, 2009 22.94 23.63 22.77 23.28 61,744,154 +0.70(+3.10%)
Apr 23, 2009 22.27 22.62 21.69 22.58 55,892,479 +0.40(+1.80%)
Apr 22, 2009 22.03 23.11 21.92 22.18 65,492,997 -0.24(-1.07%)
Apr 21, 2009 21.28 22.47 21.25 22.42 53,584,107 +0.84(+3.89%)
Apr 20, 2009 22.75 22.80 21.56 21.58 57,556,426 -1.98(-8.40%)
Apr 17, 2009 23.45 23.89 23.07 23.56 57,211,387 +0.60(+2.61%)
Apr 16, 2009 22.95 23.60 22.36 22.96 61,502,576 +0.33(+1.46%)
Apr 15, 2009 21.87 22.68 21.74 22.63 59,672,495 +0.45(+2.03%)
Apr 14, 2009 22.51 22.89 22.00 22.18 63,006,002 -0.77(-3.36%)
Apr 13, 2009 22.43 23.32 22.28 22.95 57,394,475 +0.05(+0.22%)
Apr 09, 2009 22.34 22.90 22.16 22.90 73,920,212 +1.67(+7.87%)
Apr 08, 2009 20.99 21.43 20.74 21.23 67,268,676 +0.46(+2.21%)
Apr 07, 2009 21.10 21.30 20.72 20.77 67,462,558 -1.03(-4.72%)
Apr 06, 2009 21.66 21.91 21.12 21.80 63,277,778 -0.32(-1.45%)
Apr 03, 2009 21.75 22.14 21.33 22.12 74,734,205 +0.46(+2.12%)
Apr 02, 2009 21.57 22.32 21.38 21.66 114,219,501 +1.17(+5.71%)
Apr 01, 2009 19.26 20.69 19.16 20.49 83,472,001 +0.76(+3.85%)
Mar 31, 2009 19.77 20.53 19.53 19.73 76,821,709 +0.35(+1.80%)
Mar 30, 2009 19.89 19.93 18.99 19.38 98,490,451 -2.24(-10.35%)
Mar 26, 2009 21.20 21.72 20.80 21.62 110,843,262 +0.92(+4.44%)
Mar 25, 2009 20.69 21.44 19.60 20.70 129,863,402 +0.34(+1.67%)
Mar 24, 2009 20.72 21.28 20.33 20.36 88,392,001 -0.92(-4.32%)
Mar 23, 2009 20.11 21.28 20.05 21.28 101,960,110 +2.66(+14.29%)
Mar 20, 2009 19.64 19.69 18.53 18.62 83,847,316 -1.05(-5.34%)
Mar 19, 2009 20.49 20.50 19.32 19.67 93,661,646 -0.22(-1.11%)
Mar 18, 2009 18.90 20.44 18.55 19.89 131,687,821 +0.80(+4.19%)
Mar 17, 2009 18.08 19.13 17.80 19.09 79,420,405 +1.08(+6.00%)
Mar 16, 2009 18.50 18.99 17.95 18.01 89,931,820 -0.07(-0.39%)
Mar 13, 2009 18.06 18.24 17.45 18.08 0 +0.29(+1.63%)
Mar 12, 2009 16.51 17.93 16.21 17.79 112,615,625 +1.32(+8.01%)
Mar 11, 2009 16.69 17.03 16.17 16.47 110,958,791 +0.16(+0.98%)
Mar 10, 2009 15.18 16.38 15.12 16.31 122,522,582 +1.77(+12.17%)
Mar 09, 2009 14.52 15.41 14.40 14.54 130,501,924 -0.32(-2.15%)
Mar 06, 2009 15.15 15.60 14.16 14.86 0 -0.04(-0.27%)
Mar 05, 2009 15.49 15.82 14.82 14.90 125,983,193 -1.29(-7.97%)
Mar 04, 2009 16.02 16.72 15.64 16.19 135,798,405 +0.33(+2.09%)
Mar 02, 2009 16.64 16.83 15.73 15.86 131,219,107 -1.45(-8.39%)
Feb 27, 2009 17.33 18.08 17.24 17.31 0 -0.90(-4.93%)
Feb 26, 2009 19.19 19.45 18.07 18.21 103,524,516 -0.49(-2.62%)
Feb 25, 2009 18.87 19.48 18.12 18.70 120,952,776 -0.34(-1.79%)
Feb 24, 2009 17.98 19.24 17.77 19.04 104,718,974 +1.34(+7.57%)
Feb 23, 2009 19.45 19.46 17.67 17.70 123,884,063 -1.33(-6.99%)
Feb 20, 2009 18.71 19.52 18.25 19.03 126,352,192 -0.43(-2.21%)
Feb 19, 2009 20.28 20.43 19.34 19.46 83,002,471 -0.39(-1.96%)
Feb 18, 2009 20.26 20.33 19.50 19.85 83,965,238 -0.12(-0.60%)
Feb 17, 2009 20.47 20.70 19.95 19.97 99,563,270 -1.87(-8.56%)
Feb 13, 2009 22.25 22.62 21.84 21.84 75,630,604 -0.57(-2.54%)
Feb 12, 2009 21.54 22.41 20.96 22.41 105,033,735 +0.04(+0.18%)
Feb 11, 2009 22.23 22.54 21.68 22.37 73,249,139 +0.33(+1.50%)
Feb 10, 2009 23.83 24.24 21.69 22.04 140,781,411 -2.22(-9.15%)
Feb 09, 2009 24.18 24.63 23.85 24.26 55,608,792 +0.10(+0.41%)
Feb 06, 2009 23.05 24.38 22.97 24.16 74,139,233 +1.30(+5.69%)
Feb 05, 2009 21.90 23.27 21.61 22.86 78,475,752 +0.58(+2.60%)
Feb 04, 2009 22.77 23.33 22.10 22.28 74,052,864 -0.21(-0.93%)
Feb 03, 2009 22.14 22.79 21.68 22.49 69,696,602 +0.60(+2.74%)
Feb 02, 2009 21.31 22.17 21.19 21.89 63,472,443 -0.05(-0.23%)
Jan 30, 2009 23.18 23.32 21.67 21.94 0 -1.03(-4.48%)
Jan 29, 2009 23.80 23.93 22.87 22.97 70,964,873 -1.50(-6.13%)
Jan 28, 2009 23.94 24.80 23.80 24.47 86,689,377 +1.55(+6.76%)
Jan 27, 2009 22.75 23.29 22.45 22.92 69,186,882 +0.49(+2.18%)
Jan 26, 2009 22.46 23.41 22.04 22.43 75,339,200 +0.22(+1.00%)
Jan 23, 2009 21.03 22.67 20.85 22.21 95,680,600 +0.19(+0.86%)
Jan 22, 2009 21.82 22.70 21.16 22.02 90,435,707 -0.66(-2.91%)
Jan 21, 2009 21.63 22.79 20.86 22.68 75,963,535 +1.78(+8.52%)
Jan 20, 2009 22.94 23.05 20.85 20.90 94,280,639 -2.45(-10.49%)
Jan 16, 2009 23.86 23.89 22.31 23.35 84,502,996 +0.30(+1.30%)
Jan 15, 2009 22.90 23.50 21.58 23.05 111,110,393 +0.05(+0.22%)
Jan 14, 2009 23.72 23.83 22.66 23.00 94,519,951 -1.53(-6.24%)
Jan 13, 2009 24.35 24.95 24.07 24.53 65,263,432 +0.02(+0.08%)
Jan 12, 2009 25.58 25.61 24.20 24.51 55,578,964 -1.16(-4.52%)
Jan 09, 2009 26.98 27.05 25.57 25.67 62,797,034 -1.20(-4.47%)
Jan 08, 2009 26.33 26.87 26.09 26.87 53,021,033 +0.18(+0.67%)
Jan 07, 2009 27.46 27.63 26.38 26.69 58,030,560 -1.62(-5.72%)
Jan 06, 2009 28.46 28.93 27.90 28.31 70,326,254 +0.45(+1.62%)
Jan 05, 2009 27.80 28.48 27.38 27.86 61,898,868 -0.03(-0.11%)
Jan 02, 2009 26.56 28.24 26.24 27.89 50,775,753 +1.62(+6.17%)
Jan 01, 2009 25.77 26.83 25.64 26.27 0 +0.00(+0.00%)
Dec 31, 2008 25.77 26.83 25.64 26.27 48,094,169 +0.69(+2.70%)
Dec 30, 2008 24.88 25.71 24.67 25.58 37,050,279 +0.99(+4.03%)
Dec 29, 2008 24.77 24.81 23.84 24.59 30,710,228 -0.08(-0.32%)
Dec 26, 2008 24.79 24.83 24.38 24.67 13,797,034 +0.27(+1.11%)
Dec 24, 2008 24.39 24.54 24.08 24.40 13,636,223 +0.23(+0.95%)
Dec 23, 2008 24.93 25.15 24.00 24.17 46,776,520 -0.48(-1.96%)
Dec 22, 2008 25.65 25.72 23.85 24.65 58,503,062 -0.82(-3.21%)
Dec 19, 2008 25.93 26.67 25.35 25.47 73,289,623 -0.18(-0.70%)
Dec 18, 2008 26.90 27.08 25.02 25.65 87,942,223 -0.99(-3.72%)
Dec 17, 2008 26.58 27.54 26.15 26.64 82,131,702 -0.49(-1.80%)
Dec 16, 2008 25.16 27.23 25.11 27.13 96,552,081 +2.45(+9.92%)
Dec 15, 2008 25.61 25.65 24.01 24.68 66,829,577 -0.58(-2.30%)
Dec 12, 2008 23.60 25.54 23.42 25.26 104,994,152 +0.26(+1.04%)
Dec 11, 2008 25.94 26.77 24.65 25.00 86,439,247 -1.36(-5.16%)
Dec 10, 2008 26.38 26.96 25.61 26.36 94,344,928 +0.50(+1.93%)
Dec 09, 2008 26.40 27.46 25.59 25.86 93,844,368 -0.99(-3.69%)
Dec 08, 2008 26.45 27.58 26.14 26.85 120,507,315 +1.77(+7.06%)
Dec 05, 2008 22.70 25.28 21.92 25.08 132,103,467 +1.66(+7.09%)
Dec 04, 2008 24.01 25.18 22.70 23.42 112,834,605 -1.41(-5.68%)
Dec 03, 2008 23.08 24.98 22.43 24.83 150,001,676 +1.28(+5.44%)
Dec 02, 2008 22.67 23.70 21.98 23.55 113,985,394 +1.55(+7.05%)
Dec 01, 2008 25.12 25.13 21.87 22.00 95,870,366 -4.60(-17.29%)
Nov 28, 2008 25.82 26.63 25.75 26.60 25,021,037 +0.59(+2.27%)
Nov 26, 2008 23.43 26.12 23.34 26.01 91,667,442 +1.64(+6.73%)
Nov 25, 2008 25.01 25.13 23.10 24.37 109,375,602 +0.72(+3.04%)
Nov 24, 2008 22.13 24.83 21.75 23.65 135,281,834 +2.44(+11.50%)
Nov 21, 2008 19.87 21.35 18.31 21.21 181,627,132 +2.20(+11.57%)
Nov 20, 2008 21.41 22.71 18.00 19.01 183,019,583 -3.17(-14.29%)
Nov 19, 2008 24.70 25.27 21.87 22.18 121,386,225 -2.45(-9.95%)
Nov 18, 2008 24.34 25.37 23.05 24.63 122,291,033 +0.18(+0.74%)
Nov 17, 2008 25.07 26.32 24.30 24.45 89,796,950 -0.98(-3.85%)
Nov 14, 2008 26.88 28.50 25.43 25.43 135,146,377 -2.67(-9.50%)
Nov 13, 2008 25.09 28.19 22.72 28.10 161,586,987 +3.26(+13.12%)
Nov 12, 2008 26.39 26.83 24.58 24.84 103,878,422 -2.65(-9.64%)
Nov 11, 2008 27.93 28.73 26.62 27.49 87,517,641 -0.87(-3.07%)
Nov 10, 2008 30.72 30.94 28.01 28.36 64,060,831 -1.24(-4.19%)
Nov 07, 2008 28.50 29.60 28.04 29.60 80,125,002 +1.50(+5.34%)
Nov 06, 2008 30.38 30.99 27.56 28.10 109,093,820 -2.96(-9.53%)
Nov 05, 2008 33.49 34.31 30.75 31.06 81,678,694 -3.19(-9.31%)
Nov 04, 2008 33.54 34.70 32.99 34.25 59,327,505 +1.77(+5.45%)
Nov 03, 2008 32.02 32.67 31.51 32.48 35,915,383 +0.44(+1.37%)
Oct 31, 2008 30.91 33.22 30.56 32.04 69,693,845 +1.20(+3.89%)
Oct 30, 2008 31.43 31.87 29.59 30.84 85,338,972 +1.38(+4.68%)
Oct 29, 2008 30.00 32.30 29.05 29.46 116,655,460 -0.74(-2.45%)
Oct 28, 2008 26.44 30.31 24.72 30.20 111,770,755 +5.47(+22.12%)
Oct 27, 2008 25.65 27.72 24.73 24.73 82,554,194 -1.77(-6.68%)
Oct 24, 2008 24.27 28.05 24.11 26.50 100,721,827 -2.06(-7.21%)
Oct 23, 2008 28.37 29.64 25.54 28.56 113,935,839 +0.03(+0.11%)
Oct 22, 2008 30.35 30.61 26.56 28.53 80,047,903 -3.17(-10.00%)
Oct 21, 2008 32.75 33.99 31.70 31.70 65,574,855 -1.92(-5.71%)
Oct 20, 2008 31.83 33.79 30.89 33.62 58,176,077 +2.72(+8.80%)
Oct 17, 2008 29.62 33.99 29.44 30.90 90,095,902 -0.02(-0.06%)
Oct 16, 2008 29.36 31.32 26.20 30.92 121,676,721 +1.90(+6.55%)
Oct 15, 2008 33.51 33.70 28.76 29.02 76,961,504 -5.99(-17.11%)
Oct 14, 2008 38.65 39.80 33.29 35.01 82,379,933 -0.49(-1.38%)
Oct 13, 2008 31.77 35.75 31.16 35.50 61,597,854 +6.50(+22.41%)
Oct 10, 2008 27.09 32.30 24.10 29.00 135,975,460 -0.70(-2.36%)
Oct 09, 2008 35.89 36.70 29.56 29.70 72,201,317 -4.85(-14.04%)
Oct 08, 2008 34.42 37.75 33.85 34.55 87,281,423 -1.60(-4.43%)
Oct 07, 2008 41.53 41.88 35.95 36.15 59,946,883 -3.90(-9.74%)
Oct 06, 2008 41.61 42.02 36.57 40.05 71,853,496 -3.92(-8.92%)
Oct 03, 2008 46.37 48.60 43.44 43.97 49,186,976 -1.57(-3.45%)
Oct 02, 2008 47.99 48.19 44.87 45.54 31,391,380 -3.84(-7.78%)
Oct 01, 2008 48.22 49.63 47.30 49.38 23,238,086 +0.38(+0.78%)
Sep 30, 2008 47.32 49.55 46.57 49.00 21,799,038 +2.80(+6.06%)
Sep 29, 2008 52.26 52.41 44.86 46.20 45,882,447 -7.74(-14.35%)
Sep 26, 2008 52.03 54.27 51.64 53.94 0 +0.28(+0.52%)
Sep 25, 2008 52.65 54.69 52.25 53.66 27,571,315 +1.71(+3.29%)
Sep 24, 2008 52.52 52.76 51.10 51.95 28,897,119 +0.10(+0.19%)
Sep 23, 2008 54.12 55.12 51.81 51.85 30,861,742 -2.63(-4.83%)
Sep 22, 2008 57.19 57.38 53.59 54.48 17,631,624 -2.76(-4.82%)
Sep 19, 2008 58.83 60.00 56.50 57.24 0 +3.72(+6.95%)
Sep 18, 2008 51.16 54.19 47.50 53.52 41,586,494 +3.52(+7.04%)
Sep 17, 2008 52.65 53.38 49.50 50.00 42,112,514 -5.05(-9.17%)
Sep 16, 2008 50.44 55.05 50.44 55.05 31,528,813 +2.00(+3.77%)
Sep 15, 2008 54.70 57.00 53.05 53.05 25,159,608 -5.61(-9.56%)
Sep 12, 2008 57.03 58.75 56.58 58.66 14,993,043 +0.53(+0.91%)
Sep 11, 2008 55.05 58.30 54.57 58.13 14,709,293 +1.61(+2.85%)
Sep 10, 2008 56.64 57.56 55.49 56.52 13,270,051 +0.52(+0.93%)
Sep 09, 2008 59.74 59.98 55.74 56.00 15,098,952 -3.70(-6.20%)
Sep 08, 2008 60.58 60.78 57.89 59.70 17,989,434 +2.35(+4.10%)
Sep 05, 2008 56.31 57.78 55.17 57.35 0 +0.34(+0.60%)
Sep 04, 2008 59.75 60.00 56.91 57.01 18,121,141 -3.64(-6.00%)
Sep 03, 2008 60.60 61.20 59.72 60.65 10,798,593 -0.14(-0.23%)
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.