MENU

Ultra S&P500 ETF (NY: SSO )

49.15 -0.75 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 125.53 126.36 125.07 126.01 1,022,000 +1.33(+1.07%)
Jun 27, 2019 124.47 125.09 124.13 124.68 862,798 +0.95(+0.77%)
Jun 26, 2019 124.87 125.35 123.67 123.73 925,840 -0.31(-0.25%)
Jun 25, 2019 126.58 126.58 123.95 124.04 1,210,116 -2.80(-2.21%)
Jun 24, 2019 127.28 127.58 126.66 126.84 820,349 -0.32(-0.25%)
Jun 21, 2019 127.22 128.44 126.92 127.16 1,172,900 -0.32(-0.25%)
Jun 20, 2019 127.67 127.88 125.60 127.48 1,071,276 +2.28(+1.82%)
Jun 19, 2019 124.72 125.63 123.79 125.20 1,032,424 +0.72(+0.58%)
Jun 18, 2019 123.72 125.60 123.42 124.48 1,428,843 +2.35(+1.92%)
Jun 17, 2019 122.18 122.77 121.89 122.13 804,152 +0.19(+0.16%)
Jun 14, 2019 121.96 122.53 121.28 121.94 687,700 -0.43(-0.35%)
Jun 13, 2019 122.13 122.59 121.46 122.37 1,069,999 +1.06(+0.87%)
Jun 12, 2019 121.51 122.02 120.81 121.31 968,505 -0.43(-0.35%)
Jun 11, 2019 123.51 123.85 121.15 121.74 1,468,059 -0.09(-0.07%)
Jun 10, 2019 122.14 123.36 121.72 121.83 1,839,776 +1.18(+0.98%)
Jun 07, 2019 119.29 121.70 119.12 120.65 1,949,500 +2.31(+1.95%)
Jun 06, 2019 117.07 118.97 116.50 118.34 1,883,512 +2.19(+1.89%)
Jun 05, 2019 116.35 116.86 114.67 116.15 1,738,570 +1.33(+1.16%)
Jun 04, 2019 112.13 114.99 111.73 114.82 1,980,148 +4.76(+4.32%)
Jun 03, 2019 110.66 111.68 108.88 110.06 3,340,330 -0.62(-0.56%)
May 31, 2019 111.43 112.19 110.64 110.68 2,181,400 -3.04(-2.67%)
May 30, 2019 113.79 114.57 112.76 113.72 1,324,791 +0.49(+0.43%)
May 29, 2019 113.67 114.04 111.87 113.23 2,264,090 -1.48(-1.29%)
May 28, 2019 117.14 118.03 114.71 114.71 1,426,720 -2.17(-1.86%)
May 24, 2019 117.74 118.08 116.33 116.88 869,500 +0.41(+0.35%)
May 23, 2019 117.27 117.30 115.13 116.47 2,033,125 -2.94(-2.46%)
May 22, 2019 119.18 120.20 118.94 119.41 1,221,001 -0.69(-0.57%)
May 21, 2019 119.54 120.46 119.33 120.10 930,517 +2.03(+1.72%)
May 20, 2019 118.11 119.21 117.31 118.07 1,373,473 -1.57(-1.31%)
May 17, 2019 118.99 121.89 118.99 119.64 1,808,600 -1.52(-1.25%)
May 16, 2019 119.60 122.44 119.56 121.16 1,500,506 +2.22(+1.87%)
May 15, 2019 116.13 119.58 115.94 118.94 2,295,396 +1.28(+1.09%)
May 14, 2019 116.48 119.03 116.40 117.66 1,189,457 +2.07(+1.79%)
May 13, 2019 116.88 117.79 114.79 115.59 2,741,352 -5.99(-4.93%)
May 10, 2019 119.63 122.37 116.81 121.58 2,575,200 +1.08(+0.90%)
May 09, 2019 119.29 121.07 117.65 120.50 2,141,048 -0.80(-0.66%)
May 08, 2019 121.30 122.90 120.71 121.30 1,376,062 -0.34(-0.28%)
May 07, 2019 123.55 124.11 119.81 121.64 2,255,553 -4.19(-3.33%)
May 06, 2019 122.74 126.25 122.44 125.83 1,546,074 -1.05(-0.83%)
May 03, 2019 125.87 127.15 125.67 126.88 1,051,900 +2.34(+1.88%)
May 02, 2019 124.88 125.79 123.11 124.54 1,830,794 -0.60(-0.48%)
May 01, 2019 127.58 127.76 125.03 125.14 1,539,334 -1.75(-1.38%)
Apr 30, 2019 126.50 127.23 125.19 126.89 1,186,603 +0.03(+0.02%)
Apr 29, 2019 126.59 127.36 126.49 126.86 611,973 +0.32(+0.25%)
Apr 26, 2019 125.38 126.56 124.62 126.54 1,083,100 +1.19(+0.95%)
Apr 25, 2019 125.43 125.95 124.19 125.35 1,072,074 -0.22(-0.18%)
Apr 24, 2019 126.00 126.31 125.39 125.57 778,778 -0.57(-0.45%)
Apr 23, 2019 124.23 126.32 124.02 126.14 1,024,319 +2.26(+1.82%)
Apr 22, 2019 122.95 124.04 122.87 123.88 579,628 +0.18(+0.15%)
Apr 18, 2019 123.78 123.93 122.53 123.70 1,201,100 +0.42(+0.34%)
Apr 17, 2019 124.89 124.91 122.84 123.28 1,103,474 -0.59(-0.48%)
Apr 16, 2019 124.54 124.60 123.31 123.87 1,036,835 +0.12(+0.10%)
Apr 15, 2019 123.99 124.04 122.97 123.75 856,867 -0.16(-0.13%)
Apr 12, 2019 123.80 124.18 123.13 123.91 987,600 +1.64(+1.34%)
Apr 11, 2019 122.79 122.79 121.75 122.27 815,866 -0.06(-0.05%)
Apr 10, 2019 121.93 122.44 121.55 122.33 668,554 +0.79(+0.65%)
Apr 09, 2019 121.88 122.18 121.03 121.54 1,815,057 -1.31(-1.07%)
Apr 08, 2019 122.22 122.92 121.61 122.85 1,149,478 +0.28(+0.23%)
Apr 05, 2019 122.13 122.67 121.84 122.57 1,006,000 +1.04(+0.86%)
Apr 04, 2019 121.17 121.70 120.50 121.53 808,107 +0.56(+0.46%)
Apr 03, 2019 121.64 122.01 120.32 120.97 1,501,419 +0.44(+0.37%)
Apr 02, 2019 120.58 120.72 119.79 120.53 669,020 +0.09(+0.07%)
Apr 01, 2019 119.48 120.66 119.23 120.44 1,273,972 +2.64(+2.24%)
Mar 29, 2019 117.59 117.93 116.56 117.80 1,365,000 +1.51(+1.30%)
Mar 28, 2019 115.91 116.59 114.84 116.29 1,304,875 +0.94(+0.81%)
Mar 27, 2019 116.58 117.06 113.92 115.35 1,404,768 -0.98(-0.84%)
Mar 26, 2019 116.46 117.43 115.29 116.33 2,155,943 +1.43(+1.24%)
Mar 25, 2019 114.75 115.80 113.76 114.90 2,202,637 -0.13(-0.11%)
Mar 22, 2019 118.37 118.87 115.00 115.03 3,079,200 -4.62(-3.86%)
Mar 21, 2019 116.30 120.02 116.27 119.65 1,300,632 +2.68(+2.29%)
Mar 20, 2019 117.57 118.69 116.06 116.97 1,997,935 -1.10(-0.93%)
Mar 19, 2019 118.95 119.65 117.20 118.07 1,293,754 +0.03(+0.03%)
Mar 18, 2019 117.31 118.25 117.11 118.04 1,317,020 +0.88(+0.75%)
Mar 15, 2019 116.46 117.85 116.34 117.16 1,422,800 +1.12(+0.97%)
Mar 14, 2019 116.18 116.56 115.60 116.04 999,759 -0.16(-0.14%)
Mar 13, 2019 115.51 117.03 115.34 116.20 1,314,255 +1.57(+1.37%)
Mar 12, 2019 114.31 115.13 114.18 114.63 1,030,926 +0.72(+0.63%)
Mar 11, 2019 111.26 113.97 111.26 113.91 956,730 +3.26(+2.95%)
Mar 08, 2019 109.40 110.75 108.96 110.65 2,015,900 -0.46(-0.41%)
Mar 07, 2019 112.57 112.66 110.34 111.11 2,649,002 -1.86(-1.65%)
Mar 06, 2019 114.48 114.48 112.73 112.97 1,861,287 -1.46(-1.28%)
Mar 05, 2019 114.84 115.01 113.90 114.43 864,608 -0.33(-0.29%)
Mar 04, 2019 116.57 116.75 112.64 114.76 2,862,026 -0.95(-0.82%)
Mar 01, 2019 115.64 115.98 114.30 115.71 1,462,100 +1.62(+1.42%)
Feb 28, 2019 114.38 114.81 113.90 114.09 764,891 -0.58(-0.51%)
Feb 27, 2019 114.09 114.92 113.23 114.67 1,185,107 -0.08(-0.07%)
Feb 26, 2019 114.57 115.56 114.44 114.75 990,699 -0.29(-0.25%)
Feb 25, 2019 115.93 116.41 114.87 115.04 1,898,627 +0.40(+0.35%)
Feb 22, 2019 113.83 114.81 113.56 114.64 1,340,700 +1.38(+1.22%)
Feb 21, 2019 113.51 113.79 112.37 113.26 1,386,831 -0.83(-0.73%)
Feb 20, 2019 113.64 114.49 113.14 114.09 1,352,603 +0.41(+0.36%)
Feb 19, 2019 112.52 114.25 112.50 113.68 1,027,251 +0.42(+0.37%)
Feb 15, 2019 112.47 113.30 112.27 113.26 1,519,000 +2.42(+2.18%)
Feb 14, 2019 110.36 111.87 109.63 110.84 1,924,930 -0.54(-0.48%)
Feb 13, 2019 111.47 112.14 111.07 111.38 1,764,681 +0.64(+0.58%)
Feb 12, 2019 109.34 111.03 109.26 110.74 1,125,696 +2.81(+2.60%)
Feb 11, 2019 108.40 108.61 107.45 107.93 1,177,037 +0.12(+0.11%)
Feb 08, 2019 106.42 107.88 105.73 107.81 1,745,600 +0.22(+0.20%)
Feb 07, 2019 108.21 108.67 106.08 107.59 2,280,670 -2.07(-1.89%)
Feb 06, 2019 109.72 110.12 109.03 109.66 786,357 -0.37(-0.34%)
Feb 05, 2019 109.50 110.25 109.01 110.03 1,198,151 +0.88(+0.81%)
Feb 04, 2019 107.61 109.15 107.03 109.15 984,764 +1.51(+1.40%)
Feb 01, 2019 107.65 108.52 106.93 107.64 1,534,500 +0.22(+0.20%)
Jan 31, 2019 105.61 107.86 105.42 107.42 1,939,980 +1.77(+1.68%)
Jan 30, 2019 103.75 106.38 103.09 105.65 1,929,054 +3.23(+3.15%)
Jan 29, 2019 102.84 103.30 101.70 102.42 965,554 -0.37(-0.36%)
Jan 28, 2019 102.45 102.79 101.18 102.79 1,316,843 -1.50(-1.44%)
Jan 25, 2019 104.16 105.01 103.81 104.29 1,377,300 +1.69(+1.65%)
Jan 24, 2019 102.34 103.08 101.44 102.60 1,491,353 +0.17(+0.17%)
Jan 23, 2019 102.99 103.57 100.40 102.43 1,859,749 +0.27(+0.26%)
Jan 22, 2019 103.62 103.80 100.70 102.16 2,821,505 -2.72(-2.59%)
Jan 18, 2019 103.81 105.33 103.13 104.88 2,159,200 +2.70(+2.64%)
Jan 17, 2019 99.97 102.98 99.93 102.18 1,456,490 +1.48(+1.47%)
Jan 16, 2019 100.63 101.50 100.45 100.70 1,273,211 +0.39(+0.39%)
Jan 15, 2019 98.37 100.53 98.37 100.31 2,497,619 +2.24(+2.28%)
Jan 14, 2019 97.61 98.69 97.29 98.07 1,315,721 -1.11(-1.12%)
Jan 11, 2019 98.28 99.24 97.77 99.18 1,549,800 -0.04(-0.04%)
Jan 10, 2019 97.22 99.38 96.62 99.22 2,684,319 +0.76(+0.77%)
Jan 09, 2019 98.20 99.25 97.19 98.46 2,207,328 +0.90(+0.92%)
Jan 08, 2019 97.66 98.03 95.58 97.56 3,058,367 +1.76(+1.84%)
Jan 07, 2019 94.57 97.01 93.81 95.80 2,539,571 +1.37(+1.45%)
Jan 04, 2019 90.89 94.85 90.57 94.43 3,519,900 +6.09(+6.89%)
Jan 03, 2019 91.46 91.63 88.03 88.34 4,690,710 -4.59(-4.94%)
Jan 02, 2019 89.89 93.67 89.77 92.93 3,495,290 +0.11(+0.12%)
Dec 31, 2018 92.43 92.86 90.98 92.82 3,061,100 +1.67(+1.83%)
Dec 28, 2018 92.50 93.80 90.20 91.15 3,834,900 -0.45(-0.49%)
Dec 27, 2018 87.43 91.60 84.74 91.60 3,619,241 +1.77(+1.97%)
Dec 26, 2018 82.94 89.94 81.39 89.83 3,904,928 +8.02(+9.80%)
Dec 24, 2018 85.39 86.24 81.81 81.81 3,441,500 -4.78(-5.52%)
Dec 21, 2018 90.98 93.21 86.11 86.59 5,460,000 -3.83(-4.24%)
Dec 20, 2018 92.36 93.63 88.46 90.42 5,454,994 -2.99(-3.20%)
Dec 19, 2018 96.41 99.48 91.95 93.41 4,705,077 -2.93(-3.04%)
Dec 18, 2018 97.93 98.49 95.02 96.34 2,508,875 -0.12(-0.12%)
Dec 17, 2018 99.68 100.64 95.18 96.46 3,774,438 -4.05(-4.03%)
Dec 14, 2018 102.46 103.32 100.03 100.51 3,111,600 -3.94(-3.77%)
Dec 13, 2018 105.30 106.07 103.47 104.45 3,006,775 -0.08(-0.08%)
Dec 12, 2018 106.13 107.25 104.49 104.53 3,110,472 +1.06(+1.02%)
Dec 11, 2018 106.24 106.38 102.20 103.47 3,243,161 +0.09(+0.09%)
Dec 10, 2018 102.89 104.26 99.19 103.38 3,972,885 +0.27(+0.26%)
Dec 07, 2018 107.76 109.20 102.33 103.11 3,985,200 -5.17(-4.77%)
Dec 06, 2018 104.97 108.28 102.16 108.28 5,623,521 -0.33(-0.30%)
Dec 04, 2018 115.26 115.63 108.19 108.61 4,296,400 -7.37(-6.35%)
Dec 03, 2018 116.91 116.96 114.57 115.98 2,800,734 +2.88(+2.55%)
Nov 30, 2018 111.54 113.59 111.32 113.10 1,761,000 +1.40(+1.25%)
Nov 29, 2018 111.49 113.00 110.47 111.70 3,009,149 -0.37(-0.33%)
Nov 28, 2018 108.22 112.20 107.39 112.07 2,635,854 +4.83(+4.50%)
Nov 27, 2018 105.65 107.24 105.16 107.24 1,622,899 +0.70(+0.66%)
Nov 26, 2018 105.24 106.59 104.88 106.54 1,995,661 +3.18(+3.08%)
Nov 23, 2018 103.18 104.47 103.10 103.36 791,200 -1.30(-1.24%)
Nov 21, 2018 104.66 104.66 104.66 0 +0.65(+0.62%)
Nov 20, 2018 104.98 106.28 103.15 104.01 4,081,603 -3.99(-3.69%)
Nov 19, 2018 111.26 111.46 107.20 108.00 1,820,065 -3.78(-3.38%)
Nov 16, 2018 110.23 112.60 109.79 111.78 2,105,600 +0.58(+0.52%)
Nov 15, 2018 107.82 111.65 106.40 111.20 2,982,821 +2.29(+2.10%)
Nov 14, 2018 112.19 112.54 107.57 108.91 2,853,402 -1.61(-1.46%)
Nov 13, 2018 111.34 113.15 109.85 110.52 1,720,355 -0.35(-0.32%)
Nov 12, 2018 114.76 115.00 110.49 110.87 2,481,644 -4.52(-3.92%)
Nov 09, 2018 116.35 116.47 113.96 115.39 1,773,100 -2.15(-1.83%)
Nov 08, 2018 117.32 118.18 116.53 117.54 1,756,556 -0.43(-0.36%)
Nov 07, 2018 115.17 118.13 114.83 117.97 2,127,799 +4.78(+4.22%)
Nov 06, 2018 111.75 113.34 111.72 113.19 1,212,896 +1.39(+1.24%)
Nov 05, 2018 111.02 112.30 110.18 111.80 1,336,821 +1.17(+1.06%)
Nov 02, 2018 113.00 113.31 108.73 110.63 3,322,600 -1.22(-1.09%)
Nov 01, 2018 110.44 112.12 109.43 111.85 1,613,492 +2.20(+2.01%)
Oct 31, 2018 109.69 111.71 109.27 109.65 2,525,392 +2.30(+2.14%)
Oct 30, 2018 104.15 107.64 103.76 107.35 2,433,661 +3.05(+2.92%)
Oct 29, 2018 108.26 109.35 101.13 104.30 4,335,488 -1.17(-1.11%)
Oct 26, 2018 105.94 108.28 103.05 105.47 5,602,500 -3.88(-3.55%)
Oct 25, 2018 107.16 110.72 106.29 109.35 2,916,563 +3.74(+3.54%)
Oct 24, 2018 112.22 112.53 105.08 105.61 3,462,261 -6.77(-6.02%)
Oct 23, 2018 110.14 113.42 108.29 112.38 4,514,449 -1.20(-1.06%)
Oct 22, 2018 115.23 115.54 113.08 113.58 2,806,342 -1.03(-0.90%)
Oct 19, 2018 115.41 117.15 113.85 114.61 2,105,500 -0.22(-0.19%)
Oct 18, 2018 117.31 117.87 113.55 114.83 3,131,333 -3.36(-2.84%)
Oct 17, 2018 118.18 118.79 115.78 118.19 3,614,153 +0.00(+0.00%)
Oct 16, 2018 115.02 118.56 114.64 118.19 1,919,096 +4.85(+4.28%)
Oct 15, 2018 114.16 115.38 113.13 113.34 2,833,384 -1.26(-1.10%)
Oct 12, 2018 115.39 115.47 111.61 114.60 3,889,300 +3.14(+2.82%)
Oct 11, 2018 115.61 117.09 109.95 111.46 6,607,876 -5.11(-4.38%)
Oct 10, 2018 124.02 124.05 116.29 116.57 3,304,121 -8.00(-6.42%)
Oct 09, 2018 124.47 125.80 124.00 124.57 1,818,972 -0.29(-0.23%)
Oct 08, 2018 124.22 125.25 122.90 124.86 1,893,692 -0.17(-0.14%)
Oct 05, 2018 126.54 127.07 123.49 125.03 2,881,300 -1.40(-1.11%)
Oct 04, 2018 127.87 127.95 124.80 126.43 2,973,663 -2.03(-1.58%)
Oct 03, 2018 129.27 129.74 128.08 128.46 1,403,512 +0.19(+0.15%)
Oct 02, 2018 128.23 128.99 127.92 128.27 806,870 -0.14(-0.11%)
Oct 01, 2018 128.78 129.49 127.79 128.41 1,440,454 +0.89(+0.70%)
Sep 28, 2018 126.95 128.04 126.90 127.52 815,200 -0.04(-0.03%)
Sep 27, 2018 127.33 128.60 127.04 127.56 615,481 +0.71(+0.56%)
Sep 26, 2018 127.79 128.94 126.45 126.85 1,017,841 -0.92(-0.72%)
Sep 25, 2018 128.47 128.55 127.55 127.77 806,178 -0.31(-0.24%)
Sep 24, 2018 128.32 128.44 127.44 128.08 1,039,364 -0.85(-0.66%)
Sep 21, 2018 129.90 129.98 128.74 128.93 799,100 -0.16(-0.12%)
Sep 20, 2018 128.29 129.45 128.20 129.09 1,675,326 +1.98(+1.56%)
Sep 19, 2018 126.85 127.52 126.77 127.11 960,660 +0.26(+0.20%)
Sep 18, 2018 125.66 127.43 125.66 126.85 1,493,384 +1.35(+1.08%)
Sep 17, 2018 126.84 126.84 125.22 125.50 806,226 -1.38(-1.09%)
Sep 14, 2018 127.03 127.19 126.09 126.88 1,191,500 +0.07(+0.06%)
Sep 13, 2018 126.36 127.01 126.13 126.81 1,043,280 +1.37(+1.09%)
Sep 12, 2018 125.35 125.93 124.60 125.44 1,337,169 +0.04(+0.03%)
Sep 11, 2018 123.90 125.75 123.54 125.40 1,343,636 +0.90(+0.72%)
Sep 10, 2018 125.06 125.31 124.32 124.50 708,153 +0.42(+0.34%)
Sep 07, 2018 123.55 125.04 123.36 124.08 1,283,300 -0.55(-0.44%)
Sep 06, 2018 125.46 125.74 123.58 124.63 1,613,010 -0.71(-0.57%)
Sep 05, 2018 125.70 125.90 124.39 125.34 1,900,290 -0.80(-0.63%)
Sep 04, 2018 126.12 126.41 125.08 126.14 1,041,064 -0.37(-0.29%)
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%)
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.
TOP
Email a Story