Ultra S&P500 ETF (NY: SSO )

133.09 USD -2.24 (-1.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 71.39 71.45 70.61 71.23 2,517,234 -0.37(-0.52%)
Aug 30, 2016 71.80 72.00 71.20 71.60 1,038,910 -0.25(-0.35%)
Aug 29, 2016 71.28 72.06 71.23 71.85 1,103,996 +0.68(+0.96%)
Aug 26, 2016 71.59 72.37 70.50 71.17 4,715,770 -0.29(-0.41%)
Aug 25, 2016 71.25 71.76 71.13 71.46 1,705,896 -0.13(-0.18%)
Aug 24, 2016 72.17 72.24 71.23 71.59 2,468,501 -0.66(-0.91%)
Aug 23, 2016 72.46 72.71 72.25 72.25 1,313,382 +0.24(+0.33%)
Aug 22, 2016 71.82 72.18 71.54 72.01 1,650,448 -0.03(-0.04%)
Aug 19, 2016 71.85 72.16 71.50 72.04 1,392,392 -0.19(-0.26%)
Aug 18, 2016 71.88 72.25 71.81 72.23 1,185,941 +0.34(+0.47%)
Aug 17, 2016 71.67 72.01 71.02 71.89 2,288,742 +0.22(+0.31%)
Aug 16, 2016 72.05 72.12 71.65 71.67 1,960,474 -0.72(-0.99%)
Aug 15, 2016 72.26 72.66 72.25 72.39 978,140 +0.41(+0.57%)
Aug 12, 2016 71.87 72.15 71.68 71.98 1,580,352 -0.12(-0.17%)
Aug 11, 2016 71.85 72.30 71.66 72.10 1,229,211 +0.62(+0.87%)
Aug 10, 2016 71.91 71.95 71.18 71.48 2,682,138 -0.31(-0.43%)
Aug 09, 2016 71.79 72.19 71.56 71.79 1,170,830 +0.04(+0.06%)
Aug 08, 2016 71.98 72.04 71.53 71.75 893,338 -0.03(-0.04%)
Aug 05, 2016 71.21 71.84 71.11 71.78 1,361,169 +1.13(+1.60%)
Aug 04, 2016 70.59 70.90 70.30 70.65 989,233 +0.09(+0.13%)
Aug 03, 2016 70.03 70.56 69.84 70.56 1,428,629 +0.42(+0.60%)
Aug 02, 2016 70.83 70.95 69.47 70.14 2,318,553 -0.88(-1.24%)
Aug 01, 2016 71.19 71.48 70.68 71.02 1,470,174 -0.14(-0.20%)
Jul 29, 2016 70.73 71.42 70.52 71.16 1,766,312 +0.25(+0.35%)
Jul 28, 2016 70.62 71.15 70.27 70.91 1,334,953 +0.15(+0.21%)
Jul 27, 2016 71.23 71.26 70.18 70.76 2,655,001 -0.15(-0.21%)
Jul 26, 2016 70.80 71.19 70.28 70.91 2,094,856 +0.01(+0.01%)
Jul 25, 2016 71.08 71.13 70.42 70.90 1,536,184 -0.38(-0.53%)
Jul 22, 2016 70.70 71.29 70.51 71.28 1,937,667 +0.69(+0.98%)
Jul 21, 2016 71.07 71.23 70.28 70.59 1,759,046 -0.58(-0.81%)
Jul 20, 2016 70.93 71.33 70.60 71.17 1,871,849 +0.61(+0.86%)
Jul 19, 2016 70.40 70.59 70.22 70.56 1,622,217 -0.17(-0.24%)
Jul 18, 2016 70.44 70.85 70.24 70.73 1,731,384 +0.37(+0.53%)
Jul 15, 2016 70.96 70.97 70.00 70.36 2,793,323 -0.15(-0.21%)
Jul 14, 2016 70.72 70.89 70.23 70.51 4,566,155 +0.77(+1.10%)
Jul 13, 2016 70.09 70.10 69.38 69.74 2,262,445 -0.04(-0.06%)
Jul 12, 2016 69.50 70.00 69.33 69.78 2,403,348 +0.98(+1.42%)
Jul 11, 2016 68.68 69.20 68.50 68.80 3,048,390 +0.51(+0.75%)
Jul 08, 2016 67.28 68.47 66.30 68.29 4,013,094 +1.99(+3.00%)
Jul 07, 2016 66.56 67.03 65.78 66.30 4,801,078 -0.11(-0.17%)
Jul 06, 2016 65.25 66.50 64.78 66.41 4,354,790 +0.78(+1.19%)
Jul 05, 2016 66.00 66.04 65.19 65.63 3,861,209 -0.94(-1.41%)
Jul 01, 2016 66.24 66.57 66.57 66.57 2,857,200 +0.31(+0.47%)
Jun 30, 2016 64.90 66.35 64.49 66.26 3,970,121 +1.69(+2.62%)
Jun 29, 2016 63.42 64.71 63.38 64.57 5,047,260 +2.18(+3.49%)
Jun 28, 2016 61.42 62.43 61.18 62.39 5,627,510 +2.16(+3.59%)
Jun 27, 2016 61.53 61.53 59.70 60.23 9,461,244 -2.33(-3.72%)
Jun 24, 2016 62.72 64.86 62.21 62.56 11,053,222 -4.76(-7.07%)
Jun 23, 2016 66.68 67.36 66.38 67.32 2,461,789 +1.68(+2.56%)
Jun 22, 2016 66.03 66.53 65.54 65.64 2,126,350 -0.31(-0.47%)
Jun 21, 2016 65.87 66.25 65.55 65.95 3,771,255 +0.38(+0.58%)
Jun 20, 2016 66.20 66.68 65.52 65.57 4,553,773 +0.82(+1.27%)
Jun 17, 2016 65.19 65.19 64.28 64.75 3,163,848 -0.52(-0.80%)
Jun 16, 2016 64.22 65.36 63.49 65.27 4,019,999 +0.41(+0.63%)
Jun 15, 2016 65.33 65.78 64.71 64.86 2,905,185 -0.21(-0.32%)
Jun 14, 2016 65.02 65.47 64.32 65.07 4,141,532 -0.25(-0.38%)
Jun 13, 2016 65.90 66.52 65.24 65.32 2,297,895 -1.04(-1.57%)
Jun 10, 2016 66.60 66.83 65.92 66.36 3,633,136 -1.25(-1.85%)
Jun 09, 2016 67.25 67.71 67.05 67.61 2,006,432 -0.18(-0.27%)
Jun 08, 2016 67.47 67.90 67.40 67.79 1,318,863 +0.43(+0.64%)
Jun 07, 2016 67.28 67.79 67.25 67.36 1,238,990 +0.17(+0.25%)
Jun 06, 2016 66.78 67.42 66.64 67.19 1,912,035 +0.71(+1.07%)
Jun 03, 2016 66.48 66.75 65.58 66.48 3,011,801 -0.42(-0.63%)
Jun 02, 2016 66.20 66.90 65.84 66.90 2,002,100 +0.39(+0.59%)
Jun 01, 2016 65.75 66.62 65.62 66.51 1,348,037 +0.27(+0.41%)
May 31, 2016 66.67 66.77 65.80 66.24 2,249,794 -0.19(-0.29%)
May 27, 2016 66.04 66.43 66.43 66.43 1,913,400 +0.54(+0.82%)
May 26, 2016 66.01 66.15 65.68 65.89 1,088,884 +0.07(+0.11%)
May 25, 2016 65.49 66.18 65.48 65.82 3,058,043 +0.85(+1.31%)
May 24, 2016 63.98 65.23 63.95 64.97 1,519,772 +1.63(+2.57%)
May 23, 2016 63.55 63.75 63.22 63.34 950,014 -0.16(-0.25%)
May 20, 2016 63.20 63.92 63.16 63.50 2,248,997 +0.72(+1.15%)
May 19, 2016 62.64 62.95 61.86 62.78 3,392,163 -0.44(-0.70%)
May 18, 2016 62.89 64.04 62.40 63.22 3,774,497 +0.02(+0.03%)
May 17, 2016 64.14 64.35 62.78 63.20 2,506,356 -1.15(-1.79%)
May 16, 2016 63.26 64.71 63.20 64.35 1,826,169 +1.22(+1.93%)
May 13, 2016 64.00 64.42 62.89 63.13 2,614,346 -1.13(-1.76%)
May 12, 2016 64.70 64.80 63.50 64.26 2,717,351 +0.04(+0.06%)
May 11, 2016 65.08 65.36 64.22 64.22 2,127,985 -1.19(-1.82%)
May 10, 2016 64.38 65.44 64.32 65.41 1,575,739 +1.52(+2.38%)
May 09, 2016 63.63 64.16 63.53 63.89 1,499,187 +0.15(+0.24%)
May 06, 2016 62.74 63.79 62.62 63.74 2,493,766 +0.41(+0.65%)
May 05, 2016 63.67 63.92 62.98 63.33 2,503,603 +0.05(+0.08%)
May 04, 2016 63.31 63.85 62.95 63.28 4,793,159 -0.75(-1.17%)
May 03, 2016 64.23 64.43 63.50 64.03 4,987,381 -1.13(-1.73%)
May 02, 2016 64.53 65.31 64.23 65.16 3,365,852 +0.96(+1.50%)
Apr 29, 2016 64.42 64.64 63.35 64.20 5,864,732 -0.72(-1.11%)
Apr 28, 2016 65.52 66.32 64.56 64.92 4,282,566 -1.17(-1.77%)
Apr 27, 2016 65.54 66.36 65.25 66.09 3,301,018 +0.28(+0.42%)
Apr 26, 2016 65.86 66.16 65.45 65.81 2,077,755 +0.24(+0.37%)
Apr 25, 2016 65.37 65.59 64.93 65.57 2,382,122 -0.30(-0.46%)
Apr 22, 2016 65.59 66.03 65.17 65.87 2,646,594 +0.06(+0.09%)
Apr 21, 2016 66.52 66.64 65.64 65.81 4,008,587 -0.73(-1.10%)
Apr 20, 2016 66.49 67.07 66.11 66.54 3,040,438 +0.15(+0.23%)
Apr 19, 2016 66.33 66.62 65.83 66.39 3,443,669 +0.39(+0.59%)
Apr 18, 2016 64.63 66.03 64.62 66.00 2,519,049 +0.93(+1.43%)
Apr 15, 2016 65.21 65.33 64.88 65.07 2,800,672 -0.18(-0.28%)
Apr 14, 2016 65.30 65.61 65.00 65.25 2,714,301 +0.01(+0.02%)
Apr 13, 2016 64.60 65.30 64.53 65.24 4,168,385 +1.24(+1.94%)
Apr 12, 2016 62.91 64.16 62.60 64.00 4,024,491 +1.21(+1.93%)
Apr 11, 2016 63.58 64.04 62.73 62.79 3,922,872 -0.34(-0.54%)
Apr 08, 2016 63.62 63.92 62.71 63.13 3,762,995 +0.39(+0.62%)
Apr 07, 2016 63.50 63.75 62.23 62.74 4,253,355 -1.54(-2.40%)
Apr 06, 2016 62.99 64.34 62.80 64.28 3,717,199 +1.32(+2.10%)
Apr 05, 2016 63.21 63.59 62.74 62.96 3,526,891 -1.27(-1.98%)
Apr 04, 2016 64.60 64.73 63.99 64.23 3,064,635 -0.41(-0.63%)
Apr 01, 2016 63.05 64.76 62.82 64.64 2,861,288 +0.82(+1.28%)
Mar 31, 2016 64.02 64.32 63.66 63.82 2,414,268 -0.29(-0.45%)
Mar 30, 2016 64.27 64.61 63.82 64.11 3,321,786 +0.51(+0.80%)
Mar 29, 2016 62.10 63.60 61.87 63.60 3,380,974 +1.23(+1.97%)
Mar 28, 2016 62.63 62.76 62.06 62.37 2,561,986 +0.05(+0.08%)
Mar 24, 2016 61.61 62.32 62.32 62.32 2,587,400 -0.08(-0.13%)
Mar 23, 2016 62.92 63.05 62.24 62.40 3,039,121 -0.93(-1.47%)
Mar 22, 2016 62.84 63.77 62.74 63.33 2,619,229 -0.08(-0.13%)
Mar 21, 2016 63.04 63.58 62.89 63.41 2,281,161 +0.16(+0.25%)
Mar 18, 2016 63.09 63.49 62.90 63.25 3,133,768 +0.51(+0.81%)
Mar 17, 2016 61.93 63.11 61.64 62.74 3,328,366 +0.75(+1.21%)
Mar 16, 2016 60.89 62.25 60.89 61.99 3,804,764 +0.70(+1.14%)
Mar 15, 2016 60.70 61.29 60.58 61.29 2,540,144 -0.13(-0.21%)
Mar 14, 2016 61.25 61.80 61.02 61.42 2,292,480 -0.21(-0.34%)
Mar 11, 2016 60.70 61.65 60.66 61.63 3,624,218 +1.98(+3.32%)
Mar 10, 2016 60.06 60.60 58.41 59.65 6,141,875 +0.06(+0.10%)
Mar 09, 2016 59.58 59.85 59.04 59.59 3,720,116 +0.60(+1.02%)
Mar 08, 2016 59.58 59.94 58.90 58.99 4,228,528 -1.38(-2.29%)
Mar 07, 2016 59.57 60.63 59.56 60.37 3,214,417 +0.18(+0.30%)
Mar 04, 2016 60.00 60.79 59.43 60.19 4,648,783 +0.36(+0.60%)
Mar 03, 2016 59.28 59.87 58.87 59.83 3,393,377 +0.41(+0.69%)
Mar 02, 2016 58.67 59.43 58.37 59.42 5,379,300 +0.53(+0.90%)
Mar 01, 2016 57.09 58.91 56.75 58.89 5,114,438 +2.77(+4.94%)
Feb 29, 2016 57.14 57.78 56.12 56.12 4,594,703 -1.01(-1.77%)
Feb 26, 2016 58.01 58.05 57.02 57.13 6,267,234 -0.27(-0.47%)
Feb 25, 2016 56.36 57.40 55.82 57.40 5,421,792 +1.34(+2.39%)
Feb 24, 2016 54.56 56.21 53.79 56.06 7,313,190 +0.47(+0.85%)
Feb 23, 2016 56.46 56.69 55.46 55.59 3,341,071 -1.35(-2.37%)
Feb 22, 2016 56.42 57.07 56.40 56.94 3,595,379 +1.59(+2.87%)
Feb 19, 2016 54.86 55.47 54.48 55.35 4,152,349 -0.06(-0.11%)
Feb 18, 2016 56.04 56.11 55.20 55.41 3,153,060 -0.45(-0.81%)
Feb 17, 2016 54.90 56.13 54.83 55.86 5,576,359 +1.79(+3.31%)
Feb 16, 2016 53.64 54.12 52.92 54.07 5,561,942 +1.73(+3.30%)
Feb 12, 2016 51.40 52.34 52.34 52.34 5,594,500 +2.00(+3.97%)
Feb 11, 2016 49.99 50.96 49.31 50.34 9,776,809 -1.26(-2.44%)
Feb 10, 2016 52.24 53.31 51.54 51.60 6,158,935 -0.06(-0.12%)
Feb 09, 2016 50.54 52.54 50.49 51.66 7,566,657 -0.05(-0.10%)
Feb 08, 2016 51.94 52.11 50.24 51.71 8,286,012 -1.48(-2.78%)
Feb 05, 2016 54.93 54.93 52.73 53.19 7,998,704 -2.05(-3.71%)
Feb 04, 2016 54.78 55.91 54.34 55.24 5,153,011 +0.16(+0.29%)
Feb 03, 2016 55.14 55.37 52.69 55.08 9,184,296 +0.68(+1.25%)
Feb 02, 2016 55.45 55.48 54.08 54.40 7,602,034 -2.12(-3.75%)
Feb 01, 2016 55.81 57.03 55.44 56.52 4,460,804 +0.05(+0.09%)
Jan 29, 2016 54.40 56.55 54.35 56.47 6,310,275 +2.54(+4.71%)
Jan 28, 2016 54.38 54.50 52.78 53.93 6,563,378 +0.57(+1.07%)
Jan 27, 2016 54.15 55.31 52.74 53.36 7,215,908 -1.15(-2.11%)
Jan 26, 2016 53.47 54.72 53.31 54.51 4,984,713 +1.37(+2.58%)
Jan 25, 2016 54.40 54.54 52.96 53.14 6,252,442 -1.61(-2.94%)
Jan 22, 2016 54.34 54.88 53.82 54.75 6,646,426 +2.13(+4.05%)
Jan 21, 2016 52.31 53.81 51.47 52.62 10,324,967 +0.54(+1.04%)
Jan 20, 2016 51.63 53.07 49.39 52.08 15,337,575 -1.26(-2.36%)
Jan 19, 2016 54.40 54.55 52.34 53.34 9,461,458 +0.13(+0.24%)
Jan 15, 2016 52.60 53.21 53.21 53.21 11,758,600 -2.41(-4.33%)
Jan 14, 2016 54.34 56.42 53.22 55.62 8,213,943 +1.76(+3.27%)
Jan 13, 2016 57.23 57.41 53.62 53.86 9,494,477 -2.78(-4.91%)
Jan 12, 2016 56.87 57.23 55.26 56.64 7,331,523 +0.87(+1.56%)
Jan 11, 2016 56.37 56.57 54.49 55.77 8,465,077 +0.03(+0.05%)
Jan 08, 2016 57.74 58.00 55.51 55.74 7,961,107 -1.22(-2.14%)
Jan 07, 2016 57.68 58.99 56.70 56.96 9,084,750 -2.85(-4.77%)
Jan 06, 2016 59.56 60.59 59.11 59.81 5,875,958 -1.65(-2.68%)
Jan 05, 2016 61.45 62.00 60.59 61.46 4,959,455 +0.27(+0.44%)
Jan 04, 2016 60.81 61.19 59.69 61.19 7,358,042 -1.81(-2.87%)
Dec 31, 2015 63.73 63.00 63.00 63.00 4,707,000 -1.27(-1.98%)
Dec 30, 2015 64.94 65.03 64.14 64.27 1,663,656 -0.87(-1.34%)
Dec 29, 2015 64.63 65.39 64.59 65.14 2,543,270 +1.32(+2.07%)
Dec 28, 2015 63.56 63.83 63.03 63.82 2,147,297 -0.20(-0.31%)
Dec 24, 2015 64.09 64.02 64.02 64.02 1,033,200 -0.26(-0.40%)
Dec 23, 2015 63.52 64.35 63.44 64.28 3,290,723 +1.53(+2.44%)
Dec 22, 2015 62.30 62.99 61.58 62.75 3,795,594 +0.93(+1.50%)
Dec 21, 2015 61.74 61.98 60.91 61.82 4,280,440 +1.03(+1.69%)
Dec 18, 2015 62.58 62.65 60.80 60.79 5,695,944 -2.39(-3.78%)
Dec 17, 2015 65.34 65.38 63.10 63.18 4,037,119 -1.90(-2.92%)
Dec 16, 2015 64.06 65.33 63.11 65.08 5,411,050 +1.80(+2.84%)
Dec 15, 2015 63.05 63.91 62.96 63.28 4,266,871 +1.32(+2.13%)
Dec 14, 2015 61.47 62.00 60.16 61.96 7,278,503 +0.69(+1.13%)
Dec 11, 2015 62.27 62.70 61.10 61.27 6,852,813 -2.54(-3.98%)
Dec 10, 2015 63.57 64.78 63.36 63.81 3,598,802 +0.33(+0.52%)
Dec 09, 2015 64.03 65.58 62.77 63.48 5,845,653 -1.02(-1.58%)
Dec 08, 2015 64.18 65.19 63.77 64.50 3,520,894 -0.86(-1.32%)
Dec 07, 2015 65.95 65.95 64.66 65.36 2,842,896 -0.81(-1.22%)
Dec 04, 2015 64.02 66.42 63.91 66.17 4,785,201 +2.49(+3.91%)
Dec 03, 2015 65.76 65.94 63.17 63.68 4,752,317 -1.87(-2.85%)
Dec 02, 2015 66.89 67.12 65.37 65.55 3,171,812 -1.38(-2.06%)
Dec 01, 2015 66.14 67.03 65.94 66.93 3,352,201 +1.24(+1.89%)
Nov 30, 2015 66.33 66.44 65.60 65.69 3,472,086 -0.52(-0.79%)
Nov 27, 2015 66.15 66.36 65.79 66.21 984,196 +0.11(+0.17%)
Nov 25, 2015 66.22 66.10 66.10 66.10 1,536,400 +0.01(+0.02%)
Nov 24, 2015 65.19 66.40 64.89 66.09 3,166,446 +0.15(+0.23%)
Nov 23, 2015 66.10 66.51 65.58 65.94 2,146,318 -0.14(-0.21%)
Nov 20, 2015 66.18 66.59 65.80 66.08 2,392,721 +0.48(+0.73%)
Nov 19, 2015 65.61 65.92 65.40 65.60 2,084,199 -0.12(-0.18%)
Nov 18, 2015 64.05 65.82 64.02 65.72 4,105,977 +2.08(+3.27%)
Nov 17, 2015 64.04 64.67 63.34 63.64 5,596,133 -0.14(-0.22%)
Nov 16, 2015 61.78 63.82 61.69 63.78 4,195,698 +1.87(+3.02%)
Nov 13, 2015 63.03 63.23 61.85 61.91 5,451,190 -1.44(-2.27%)
Nov 12, 2015 64.40 64.74 63.34 63.35 4,351,061 -1.81(-2.78%)
Nov 11, 2015 65.90 65.92 65.13 65.16 2,522,298 -0.46(-0.70%)
Nov 10, 2015 65.05 65.71 64.83 65.62 2,297,523 +0.22(+0.34%)
Nov 09, 2015 66.18 66.27 64.67 65.40 3,821,932 -1.24(-1.86%)
Nov 06, 2015 66.44 66.83 65.64 66.64 3,281,353 -0.05(-0.07%)
Nov 05, 2015 66.91 67.25 66.04 66.69 2,672,303 -0.15(-0.22%)
Nov 04, 2015 67.49 67.55 66.46 66.84 2,825,685 -0.38(-0.57%)
Nov 03, 2015 66.63 67.68 66.45 67.22 2,238,476 +0.40(+0.60%)
Nov 02, 2015 65.54 67.02 65.48 66.82 2,631,175 +1.52(+2.33%)
Oct 30, 2015 66.06 66.27 65.19 65.30 2,761,344 -0.61(-0.93%)
Oct 29, 2015 65.61 66.17 65.51 65.91 2,560,546 -0.05(-0.08%)
Oct 28, 2015 64.76 65.98 64.26 65.96 4,065,243 +1.47(+2.28%)
Oct 27, 2015 64.31 64.76 64.01 64.49 2,510,519 -0.29(-0.45%)
Oct 26, 2015 64.95 65.00 64.50 64.78 2,391,441 -0.32(-0.49%)
Oct 23, 2015 64.91 65.36 64.34 65.10 4,854,018 +1.47(+2.31%)
Oct 22, 2015 62.32 63.82 62.20 63.63 5,031,826 +2.00(+3.25%)
Oct 21, 2015 62.70 62.78 61.48 61.63 4,020,756 -0.72(-1.15%)
Oct 20, 2015 62.22 62.83 62.04 62.35 2,211,358 -0.14(-0.22%)
Oct 19, 2015 62.03 62.54 61.79 62.49 2,467,090 +0.07(+0.11%)
Oct 16, 2015 62.19 62.48 61.66 62.42 3,307,937 +0.50(+0.81%)
Oct 15, 2015 60.58 61.92 60.30 61.92 3,607,215 +1.88(+3.13%)
Oct 14, 2015 60.67 61.05 59.87 60.04 3,500,437 -0.64(-1.05%)
Oct 13, 2015 60.92 61.83 60.55 60.68 2,745,585 -0.75(-1.22%)
Oct 12, 2015 61.41 61.59 61.08 61.43 1,663,789 +0.11(+0.18%)
Oct 09, 2015 61.38 61.67 60.88 61.32 2,968,890 +0.06(+0.10%)
Oct 08, 2015 59.89 61.46 59.69 61.26 5,695,611 +1.09(+1.81%)
Oct 07, 2015 59.85 60.42 59.02 60.17 4,961,000 +0.97(+1.64%)
Oct 06, 2015 59.56 59.91 58.73 59.20 4,413,451 -0.41(-0.69%)
Oct 05, 2015 58.41 59.77 58.35 59.61 4,673,223 +2.03(+3.53%)
Oct 02, 2015 54.52 57.58 54.17 57.58 9,349,019 +1.66(+2.97%)
Oct 01, 2015 55.89 56.10 54.57 55.92 6,674,184 +0.32(+0.58%)
Sep 30, 2015 54.90 55.71 54.36 55.60 7,969,459 +1.99(+3.71%)
Sep 29, 2015 53.70 54.54 52.95 53.61 8,283,856 +0.07(+0.13%)
Sep 28, 2015 55.76 55.82 53.36 53.54 9,464,192 -2.85(-5.05%)
Sep 25, 2015 57.43 57.65 55.78 56.39 10,021,165 -0.08(-0.14%)
Sep 24, 2015 55.98 56.74 55.06 56.47 7,547,777 -0.32(-0.56%)
Sep 23, 2015 57.12 57.46 56.44 56.79 3,978,212 -0.25(-0.44%)
Sep 22, 2015 57.03 57.35 56.22 57.04 6,248,252 -1.47(-2.51%)
Sep 21, 2015 58.54 59.26 57.80 58.51 4,991,400 +0.55(+0.95%)
Sep 18, 2015 58.10 59.23 57.66 57.96 8,453,814 -1.94(-3.24%)
Sep 17, 2015 60.06 61.77 59.65 59.90 7,569,022 -0.30(-0.50%)
Sep 16, 2015 59.35 60.31 59.13 60.20 3,766,115 +1.06(+1.79%)
Sep 15, 2015 58.05 59.46 57.76 59.14 3,364,304 +1.44(+2.50%)
Sep 14, 2015 58.28 58.28 57.38 57.70 3,270,435 -0.42(-0.72%)
Sep 11, 2015 57.33 58.15 56.85 58.12 3,092,847 +0.51(+0.89%)
Sep 10, 2015 56.87 58.43 56.69 57.61 5,265,912 +0.61(+1.07%)
Sep 09, 2015 59.71 59.78 56.74 57.00 5,090,980 -1.63(-2.78%)
Sep 08, 2015 57.73 58.67 57.27 58.63 4,586,882 +2.85(+5.11%)
Sep 04, 2015 55.93 55.78 55.78 55.78 6,357,200 -1.74(-3.03%)
Sep 03, 2015 57.91 58.99 57.17 57.52 5,801,401 +0.09(+0.16%)
Sep 02, 2015 57.02 57.45 55.71 57.43 6,707,895 +2.14(+3.87%)
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.