ProShares Ultra S&P500 (NY: SSO )

127.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 70.03 70.11 67.10 68.24 8,785,648 -2.85(-4.01%)
Feb 28, 2008 71.70 72.47 71.00 71.09 5,255,948 -1.54(-2.12%)
Feb 27, 2008 72.09 73.75 71.97 72.63 5,480,384 -0.12(-0.16%)
Feb 26, 2008 71.27 73.58 71.00 72.75 6,648,284 +0.85(+1.18%)
Feb 25, 2008 70.09 72.22 69.27 71.90 7,768,501 +1.70(+2.42%)
Feb 22, 2008 69.44 70.29 67.34 70.20 8,022,426 +1.05(+1.52%)
Feb 21, 2008 71.20 71.57 68.53 69.15 6,290,025 -1.23(-1.75%)
Feb 20, 2008 68.50 71.10 68.29 70.38 6,935,826 +0.08(+0.11%)
Feb 19, 2008 71.23 71.50 69.12 70.30 6,351,616 +0.61(+0.88%)
Feb 18, 2008 68.96 69.70 68.45 69.69 0 +0.00(+0.00%)
Feb 15, 2008 68.96 69.70 68.45 69.69 4,033,335 +0.29(+0.42%)
Feb 14, 2008 71.53 71.70 69.35 69.40 6,225,339 -1.61(-2.27%)
Feb 13, 2008 70.64 71.69 69.76 71.01 5,710,303 +1.31(+1.88%)
Feb 12, 2008 69.52 70.98 68.56 69.70 7,501,722 +1.50(+2.20%)
Feb 11, 2008 67.73 68.86 66.64 68.20 5,800,454 +0.70(+1.04%)
Feb 08, 2008 67.90 68.90 66.74 67.50 7,271,661 -1.07(-1.56%)
Feb 07, 2008 66.68 69.43 66.34 68.57 9,870,909 +1.02(+1.51%)
Feb 06, 2008 69.43 69.91 67.04 67.55 7,078,881 -1.25(-1.82%)
Feb 05, 2008 70.74 71.08 68.30 68.80 9,031,916 -3.87(-5.33%)
Feb 04, 2008 74.25 74.33 72.67 72.67 5,263,582 -1.81(-2.43%)
Feb 01, 2008 73.00 74.62 72.39 74.48 8,774,367 +2.33(+3.23%)
Jan 31, 2008 68.16 73.48 67.84 72.15 12,270,178 +2.33(+3.34%)
Jan 30, 2008 70.50 73.50 69.50 69.82 10,433,623 -0.89(-1.26%)
Jan 29, 2008 71.10 71.34 69.73 70.71 6,362,730 +0.46(+0.65%)
Jan 28, 2008 68.09 70.31 66.90 70.25 7,672,697 +2.48(+3.66%)
Jan 25, 2008 71.50 71.75 67.40 67.77 9,596,164 -2.23(-3.19%)
Jan 24, 2008 69.47 70.46 68.28 70.00 13,649,556 +1.03(+1.49%)
Jan 23, 2008 62.69 69.04 61.79 68.97 16,173,262 +3.35(+5.11%)
Jan 22, 2008 62.04 67.23 61.15 65.62 11,174,182 -1.45(-2.16%)
Jan 21, 2008 69.49 70.11 66.12 67.07 0 +0.00(+0.00%)
Jan 18, 2008 69.49 70.11 66.12 67.07 9,550,669 -1.40(-2.04%)
Jan 17, 2008 72.77 73.02 67.97 68.47 10,047,427 -4.02(-5.55%)
Jan 16, 2008 72.83 74.56 71.54 72.49 5,906,426 -0.97(-1.32%)
Jan 15, 2008 75.06 75.67 73.30 73.46 4,710,276 -3.63(-4.71%)
Jan 14, 2008 76.99 77.41 76.02 77.09 3,358,325 +1.33(+1.76%)
Jan 11, 2008 76.68 77.35 74.80 75.76 7,214,422 -1.44(-1.87%)
Jan 10, 2008 75.49 78.73 74.81 77.20 8,072,932 +1.18(+1.55%)
Jan 09, 2008 74.50 76.57 73.23 76.02 4,425,833 +1.67(+2.25%)
Jan 08, 2008 77.63 78.87 74.10 74.35 5,127,704 -2.65(-3.44%)
Jan 07, 2008 77.92 78.15 75.89 77.00 4,865,743 -0.20(-0.26%)
Jan 04, 2008 79.90 79.90 76.71 77.20 3,247,945 -3.84(-4.74%)
Jan 03, 2008 81.30 81.85 80.35 81.04 1,732,905 -0.03(-0.04%)
Jan 02, 2008 83.14 83.54 80.16 81.07 2,519,020 -1.73(-2.09%)
Jan 01, 2008 83.70 84.20 82.70 82.80 1,068,885 +0.00(+0.00%)
Dec 31, 2007 83.70 84.20 82.70 82.80 1,068,885 -1.23(-1.46%)
Dec 28, 2007 85.45 85.45 83.55 84.03 1,089,275 -0.22(-0.26%)
Dec 27, 2007 86.00 86.01 83.97 84.25 1,176,028 -2.25(-2.60%)
Dec 26, 2007 86.35 86.61 85.00 86.50 629,681 -0.05(-0.06%)
Dec 24, 2007 85.60 86.55 85.45 86.55 464,000 +1.35(+1.58%)
Dec 21, 2007 83.51 85.27 83.00 85.20 2,234,404 +2.71(+3.29%)
Dec 20, 2007 82.71 82.88 80.90 82.49 2,116,351 -2.86(-3.35%)
Dec 19, 2007 85.49 86.48 84.32 85.35 3,503,275 +0.13(+0.15%)
Dec 18, 2007 85.60 86.02 83.14 85.22 2,859,854 +1.07(+1.27%)
Dec 17, 2007 86.23 86.56 84.12 84.15 2,498,712 -2.77(-3.19%)
Dec 14, 2007 87.97 89.26 86.92 86.92 2,292,708 -2.60(-2.90%)
Dec 13, 2007 88.25 89.69 87.13 89.52 2,970,310 -0.03(-0.03%)
Dec 12, 2007 90.00 92.39 87.00 89.55 3,216,659 +1.55(+1.76%)
Dec 11, 2007 93.12 93.98 87.56 88.00 3,230,518 -4.92(-5.29%)
Dec 10, 2007 92.63 93.20 91.58 92.92 1,140,311 +1.12(+1.22%)
Dec 07, 2007 92.27 92.31 91.21 91.80 1,391,964 +0.22(+0.24%)
Dec 06, 2007 89.72 91.97 88.84 91.58 1,810,205 +2.49(+2.79%)
Dec 05, 2007 88.39 89.35 88.00 89.09 1,807,204 +2.69(+3.11%)
Dec 04, 2007 87.30 87.45 86.28 86.40 1,272,429 -1.25(-1.43%)
Dec 03, 2007 88.70 88.73 87.39 87.65 1,124,170 -1.55(-1.74%)
Nov 30, 2007 90.03 90.03 87.47 89.20 2,168,409 +1.87(+2.14%)
Nov 29, 2007 85.15 87.92 85.15 87.33 1,532,271 +0.30(+0.34%)
Nov 28, 2007 84.79 87.61 83.91 87.03 2,407,009 +4.71(+5.72%)
Nov 27, 2007 81.45 82.79 80.21 82.32 2,275,756 +1.92(+2.39%)
Nov 26, 2007 84.70 84.77 79.85 80.40 2,234,518 -3.20(-3.83%)
Nov 23, 2007 82.82 84.09 82.25 83.60 854,429 +2.42(+2.98%)
Nov 21, 2007 83.30 83.72 81.16 81.18 2,941,350 -3.18(-3.77%)
Nov 20, 2007 83.46 85.61 81.69 84.36 2,875,875 +0.96(+1.15%)
Nov 19, 2007 85.06 85.72 83.00 83.40 2,769,630 -2.52(-2.93%)
Nov 16, 2007 85.63 86.84 84.63 85.92 2,134,526 +0.03(+0.03%)
Nov 15, 2007 86.52 88.08 84.59 85.89 2,550,952 -2.24(-2.54%)
Nov 14, 2007 90.59 90.59 87.30 88.13 2,447,797 -0.97(-1.09%)
Nov 13, 2007 86.07 89.10 85.50 89.10 2,078,796 +4.80(+5.69%)
Nov 12, 2007 84.99 87.20 83.84 84.30 2,136,947 -1.46(-1.70%)
Nov 09, 2007 86.30 88.38 85.25 85.76 2,669,982 -2.22(-2.52%)
Nov 08, 2007 90.50 90.50 85.50 87.98 2,799,488 -1.16(-1.30%)
Nov 07, 2007 91.99 92.82 88.43 89.14 2,185,376 -4.99(-5.30%)
Nov 06, 2007 92.74 94.13 91.43 94.13 1,348,451 +2.70(+2.95%)
Nov 05, 2007 90.30 92.94 90.30 91.43 1,906,615 -1.62(-1.74%)
Nov 02, 2007 93.40 93.40 90.66 93.05 2,067,965 +0.22(+0.24%)
Nov 01, 2007 95.78 95.80 92.30 92.83 2,956,657 -4.66(-4.78%)
Oct 31, 2007 96.35 98.18 95.19 97.49 2,091,205 +2.16(+2.27%)
Oct 30, 2007 96.00 96.34 95.23 95.33 867,100 -1.35(-1.40%)
Oct 29, 2007 96.60 97.17 96.12 96.68 1,243,440 +0.41(+0.43%)
Oct 26, 2007 95.66 96.29 94.11 96.27 1,268,522 +2.20(+2.34%)
Oct 25, 2007 93.63 94.58 91.68 94.07 1,498,795 +0.37(+0.39%)
Oct 24, 2007 93.30 93.90 90.40 93.70 2,227,802 +0.15(+0.16%)
Oct 23, 2007 93.50 94.17 92.17 93.55 826,309 +0.95(+1.03%)
Oct 22, 2007 90.10 92.71 90.09 92.60 1,692,600 +1.30(+1.42%)
Oct 19, 2007 95.72 95.82 91.30 91.30 2,098,761 -5.47(-5.65%)
Oct 18, 2007 96.16 97.14 95.75 96.77 793,924 -0.58(-0.60%)
Oct 17, 2007 98.70 98.70 95.06 97.35 1,526,585 +0.18(+0.19%)
Oct 16, 2007 97.45 97.62 96.36 97.17 1,114,558 -1.17(-1.19%)
Oct 15, 2007 99.90 99.95 96.98 98.34 935,264 -1.55(-1.55%)
Oct 12, 2007 98.98 99.90 98.71 99.89 474,200 +0.94(+0.95%)
Oct 11, 2007 100.77 101.48 97.68 98.95 1,150,344 -0.74(-0.74%)
Oct 10, 2007 99.45 100.13 98.88 99.69 607,701 -0.42(-0.42%)
Oct 09, 2007 99.24 100.16 98.44 100.11 656,900 +1.60(+1.62%)
Oct 08, 2007 98.73 99.01 98.13 98.51 501,814 -1.03(-1.03%)
Oct 05, 2007 98.41 99.76 97.97 99.54 949,840 +2.34(+2.41%)
Oct 04, 2007 97.27 97.52 96.71 97.20 356,722 +0.31(+0.32%)
Oct 03, 2007 97.00 97.71 96.50 96.89 738,183 -0.69(-0.71%)
Oct 02, 2007 97.80 98.03 97.04 97.58 706,100 -0.26(-0.27%)
Oct 01, 2007 95.56 98.14 95.55 97.84 814,764 +2.36(+2.47%)
Sep 28, 2007 95.95 96.20 94.79 95.48 633,759 -0.62(-0.65%)
Sep 27, 2007 95.98 96.10 95.21 96.10 608,094 +1.15(+1.21%)
Sep 26, 2007 95.07 95.74 94.38 94.95 712,600 +0.70(+0.74%)
Sep 25, 2007 93.98 94.41 92.99 94.25 824,300 -0.55(-0.58%)
Sep 24, 2007 95.60 96.14 94.25 94.80 782,100 -0.20(-0.21%)
Sep 21, 2007 95.95 96.20 95.00 95.00 544,800 +0.30(+0.32%)
Sep 20, 2007 95.73 96.03 94.36 94.70 851,500 -1.27(-1.32%)
Sep 19, 2007 96.09 97.19 95.18 95.97 1,000,000 +1.26(+1.33%)
Sep 18, 2007 90.40 100.00 89.94 94.71 1,648,600 +5.27(+5.89%)
Sep 17, 2007 89.72 90.25 89.06 89.44 503,700 -1.16(-1.28%)
Sep 14, 2007 89.40 90.79 89.17 90.60 581,500 +0.14(+0.15%)
Sep 13, 2007 90.10 91.20 89.75 90.46 881,200 +0.96(+1.07%)
Sep 12, 2007 88.63 90.01 88.31 89.50 841,200 +0.40(+0.45%)
Sep 11, 2007 87.60 89.13 87.37 89.10 1,161,021 +2.39(+2.76%)
Sep 10, 2007 87.78 88.05 85.23 86.71 1,178,700 -0.58(-0.66%)
Sep 07, 2007 89.03 89.03 86.39 87.29 1,597,900 -2.70(-3.00%)
Sep 06, 2007 89.77 90.38 88.66 89.99 789,100 +0.89(+1.00%)
Sep 05, 2007 89.80 90.17 88.53 89.10 1,080,300 -2.02(-2.22%)
Sep 04, 2007 89.30 92.15 89.01 91.12 931,628 +2.30(+2.59%)
Aug 31, 2007 89.57 90.35 88.27 88.82 1,431,200 +1.27(+1.45%)
Aug 30, 2007 86.61 88.78 86.04 87.55 1,269,200 -0.47(-0.53%)
Aug 29, 2007 85.70 88.25 85.01 88.02 992,900 +3.04(+3.58%)
Aug 28, 2007 87.90 87.90 84.51 84.98 1,427,900 -3.67(-4.14%)
Aug 27, 2007 89.63 89.85 88.50 88.65 953,220 -1.55(-1.72%)
Aug 24, 2007 88.25 90.25 87.91 90.20 1,040,820 +2.02(+2.29%)
Aug 23, 2007 89.34 89.60 87.10 88.18 1,567,985 -0.17(-0.19%)
Aug 22, 2007 87.77 88.58 86.82 88.35 1,764,100 +1.87(+2.16%)
Aug 21, 2007 86.00 87.46 85.50 86.48 1,593,600 +0.33(+0.38%)
Aug 20, 2007 86.64 87.05 84.50 86.15 2,001,300 -0.22(-0.25%)
Aug 17, 2007 86.26 88.00 83.53 86.37 2,993,200 +3.42(+4.12%)
Aug 16, 2007 80.58 83.85 77.68 82.95 4,523,872 +0.87(+1.06%)
Aug 15, 2007 83.75 85.96 81.58 82.08 2,751,917 -2.09(-2.48%)
Aug 14, 2007 87.65 87.68 84.02 84.17 1,912,100 -2.89(-3.32%)
Aug 13, 2007 87.37 89.00 86.96 87.06 1,151,600 +0.86(+1.00%)
Aug 10, 2007 87.82 88.51 84.61 86.20 2,878,400 -1.24(-1.42%)
Aug 09, 2007 89.55 91.66 87.19 87.44 1,686,200 -5.31(-5.73%)
Aug 08, 2007 91.24 93.57 90.39 92.75 1,605,854 +2.55(+2.83%)
Aug 07, 2007 88.04 91.64 87.67 90.20 1,907,300 +1.65(+1.86%)
Aug 06, 2007 86.03 89.16 84.35 88.55 1,894,400 +2.70(+3.15%)
Aug 03, 2007 87.57 90.27 85.85 85.85 1,563,000 -4.42(-4.90%)
Aug 02, 2007 89.30 90.43 88.55 90.27 1,285,900 +1.24(+1.39%)
Aug 01, 2007 87.58 89.48 85.93 89.03 2,285,100 +1.18(+1.34%)
Jul 31, 2007 91.30 91.88 87.29 87.85 1,388,400 -2.35(-2.61%)
Jul 30, 2007 88.32 90.64 87.65 90.20 1,392,300 +2.36(+2.69%)
Jul 27, 2007 91.01 92.00 87.84 87.84 2,512,600 -3.31(-3.63%)
Jul 26, 2007 93.72 94.35 89.00 91.15 2,370,300 -4.55(-4.75%)
Jul 25, 2007 96.11 96.50 93.85 95.70 1,112,200 +0.27(+0.28%)
Jul 24, 2007 97.47 97.93 94.58 95.43 921,200 -3.29(-3.33%)
Jul 23, 2007 99.00 99.54 98.44 98.72 382,600 +0.73(+0.74%)
Jul 20, 2007 99.89 99.95 97.17 97.99 847,300 -2.14(-2.14%)
Jul 19, 2007 100.40 100.66 99.75 100.13 441,500 +0.61(+0.61%)
Jul 18, 2007 99.09 99.72 97.85 99.52 695,600 -0.28(-0.28%)
Jul 17, 2007 100.01 100.71 99.73 99.80 452,800 -0.19(-0.19%)
Jul 16, 2007 100.04 100.76 99.57 99.99 662,700 -0.17(-0.17%)
Jul 13, 2007 99.50 100.67 99.30 100.16 633,700 +0.60(+0.60%)
Jul 12, 2007 97.05 99.77 96.99 99.56 716,100 +3.24(+3.36%)
Jul 11, 2007 94.80 96.32 94.50 96.32 612,200 +1.61(+1.70%)
Jul 10, 2007 96.70 97.14 94.71 94.71 823,300 -2.97(-3.04%)
Jul 09, 2007 97.88 98.10 97.22 97.68 365,900 +0.03(+0.03%)
Jul 06, 2007 96.87 97.92 96.33 97.65 417,200 +1.02(+1.06%)
Jul 05, 2007 96.90 97.10 95.98 96.63 513,200 -0.23(-0.24%)
Jul 03, 2007 96.66 97.04 96.47 96.86 298,500 +0.49(+0.51%)
Jul 02, 2007 95.12 96.37 95.00 96.37 505,900 +1.87(+1.98%)
Jun 29, 2007 94.90 96.07 92.98 94.50 987,000 -0.11(-0.12%)
Jun 28, 2007 94.57 95.83 94.41 94.61 951,700 -0.21(-0.22%)
Jun 27, 2007 91.74 94.82 91.70 94.82 722,100 +2.57(+2.79%)
Jun 26, 2007 94.33 94.68 92.20 92.25 728,000 -1.97(-2.09%)
Jun 25, 2007 94.95 95.95 93.24 94.22 753,200 -0.96(-1.01%)
Jun 22, 2007 96.36 96.66 94.30 95.18 721,900 -1.79(-1.85%)
Jun 21, 2007 95.77 97.11 94.70 96.97 772,900 +1.15(+1.20%)
Jun 20, 2007 98.99 99.00 95.71 95.82 573,300 -2.71(-2.75%)
Jun 19, 2007 97.91 98.80 97.57 98.53 404,500 +0.43(+0.44%)
Jun 18, 2007 98.80 98.84 97.93 98.10 302,900 -0.24(-0.24%)
Jun 15, 2007 98.85 99.20 98.32 98.34 430,000 +1.09(+1.12%)
Jun 14, 2007 96.34 97.65 96.31 97.25 583,900 +1.05(+1.09%)
Jun 13, 2007 94.44 96.31 94.02 96.20 532,900 +2.90(+3.11%)
Jun 12, 2007 94.65 95.72 93.30 93.30 509,400 -2.20(-2.30%)
Jun 11, 2007 95.05 96.28 94.75 95.50 506,400 +0.40(+0.42%)
Jun 08, 2007 93.36 95.35 92.83 95.10 739,400 +2.07(+2.23%)
Jun 07, 2007 96.01 96.56 92.85 93.03 1,038,200 -3.26(-3.39%)
Jun 06, 2007 97.72 97.79 96.28 96.29 582,100 -2.19(-2.22%)
Jun 05, 2007 98.74 99.08 97.75 98.48 343,800 -0.79(-0.80%)
Jun 04, 2007 98.65 99.69 98.58 99.27 162,000 +0.01(+0.01%)
Jun 01, 2007 98.76 99.76 98.64 99.26 250,500 +0.77(+0.78%)
May 31, 2007 98.90 99.10 98.18 98.49 327,000 -0.10(-0.10%)
May 30, 2007 95.92 98.59 95.86 98.59 306,600 +1.60(+1.65%)
May 29, 2007 96.71 97.30 96.09 96.99 239,800 +0.74(+0.77%)
May 25, 2007 96.09 96.73 95.76 96.25 204,100 +0.75(+0.79%)
May 24, 2007 97.38 98.37 95.20 95.50 647,600 -2.06(-2.11%)
May 23, 2007 98.12 98.74 97.38 97.56 383,600 -0.11(-0.11%)
May 22, 2007 97.70 98.34 97.39 97.67 271,900 +0.17(+0.17%)
May 21, 2007 97.65 98.44 97.50 97.50 411,800 -0.14(-0.14%)
May 18, 2007 96.95 97.64 96.68 97.64 307,700 +1.45(+1.51%)
May 17, 2007 96.05 96.85 95.83 96.19 263,400 -0.24(-0.25%)
May 16, 2007 95.42 96.50 94.95 96.43 220,300 +1.52(+1.60%)
May 15, 2007 95.45 96.59 94.65 94.91 336,800 -0.26(-0.27%)
May 14, 2007 95.74 95.99 94.42 95.17 148,300 -0.35(-0.37%)
May 11, 2007 94.19 95.52 94.14 95.52 257,700 +1.47(+1.56%)
May 10, 2007 95.78 95.80 93.64 94.05 376,400 -2.18(-2.27%)
May 09, 2007 95.31 96.45 95.17 96.23 260,500 +0.63(+0.66%)
May 08, 2007 95.11 95.79 94.73 95.60 318,200 -0.11(-0.11%)
May 07, 2007 95.85 96.05 95.66 95.71 114,900 +0.06(+0.06%)
May 04, 2007 95.40 96.02 94.90 95.65 262,100 +0.67(+0.71%)
May 03, 2007 94.61 95.11 94.30 94.98 315,900 +0.85(+0.90%)
May 02, 2007 93.29 94.57 93.00 94.13 303,450 +1.13(+1.22%)
May 01, 2007 92.90 93.03 91.72 93.00 350,900 +0.23(+0.25%)
Apr 30, 2007 94.00 94.29 92.45 92.77 179,300 -1.31(-1.39%)
Apr 27, 2007 93.57 94.36 93.25 94.08 203,900 -0.32(-0.34%)
Apr 26, 2007 94.16 94.49 93.68 94.40 226,600 +0.30(+0.32%)
Apr 25, 2007 93.20 94.33 92.57 94.10 229,300 +1.60(+1.73%)
Apr 24, 2007 92.40 92.74 91.48 92.50 278,500 +0.04(+0.04%)
Apr 23, 2007 92.80 93.14 92.27 92.46 110,600 -0.46(-0.50%)
Apr 20, 2007 92.64 92.95 91.94 92.92 198,600 +1.55(+1.70%)
Apr 19, 2007 90.42 91.61 90.42 91.37 267,800 +0.06(+0.07%)
Apr 18, 2007 90.71 91.93 90.60 91.31 219,200 +0.06(+0.07%)
Apr 17, 2007 91.20 91.63 90.82 91.25 122,500 +0.43(+0.47%)
Apr 16, 2007 89.86 90.94 89.81 90.82 191,500 +1.68(+1.88%)
Apr 13, 2007 88.54 89.14 87.95 89.14 137,400 +0.64(+0.72%)
Apr 12, 2007 87.10 88.52 86.79 88.50 206,000 +1.14(+1.30%)
Apr 11, 2007 88.50 88.50 87.06 87.36 198,900 -0.99(-1.12%)
Apr 10, 2007 88.07 88.62 88.07 88.35 124,600 +0.09(+0.10%)
Apr 09, 2007 88.60 88.64 87.93 88.26 274,500 +0.25(+0.28%)
Apr 05, 2007 87.37 88.22 87.22 88.01 172,200 +0.56(+0.64%)
Apr 04, 2007 87.35 87.64 87.01 87.45 89,700 +0.11(+0.13%)
Apr 03, 2007 86.42 87.63 86.40 87.34 307,200 +1.69(+1.97%)
Apr 02, 2007 85.51 85.86 84.70 85.65 236,300 +0.20(+0.23%)
Mar 30, 2007 85.50 86.36 83.80 85.45 481,400 +0.20(+0.23%)
Mar 29, 2007 86.00 86.00 84.40 85.25 416,800 +0.15(+0.18%)
Mar 28, 2007 85.78 85.92 84.56 85.10 385,300 -1.27(-1.47%)
Mar 27, 2007 86.52 86.71 85.85 86.37 238,600 -1.12(-1.28%)
Mar 26, 2007 87.50 87.65 85.69 87.49 313,000 +0.18(+0.21%)
Mar 23, 2007 87.17 87.90 87.14 87.31 157,800 +0.02(+0.02%)
Mar 22, 2007 87.30 87.75 86.73 87.29 515,600 -0.04(-0.05%)
Mar 21, 2007 84.90 87.60 84.34 87.33 494,000 +2.79(+3.30%)
Mar 20, 2007 83.46 84.54 83.40 84.54 158,000 +0.97(+1.16%)
Mar 19, 2007 82.54 83.61 82.40 83.57 166,700 +2.00(+2.45%)
Mar 16, 2007 82.51 82.90 81.27 81.57 159,200 -0.70(-0.85%)
Mar 15, 2007 81.79 82.72 81.55 82.27 200,000 +0.38(+0.46%)
Mar 14, 2007 80.98 81.89 79.04 81.89 683,100 +1.22(+1.51%)
Mar 13, 2007 84.10 83.77 80.67 80.67 453,100 -3.43(-4.08%)
Mar 12, 2007 83.20 84.41 83.13 84.10 131,400 +0.34(+0.41%)
Mar 09, 2007 84.46 84.56 83.00 83.76 146,200 +0.46(+0.55%)
Mar 08, 2007 83.70 84.27 83.02 83.30 208,900 +1.01(+1.23%)
Mar 07, 2007 82.50 83.50 82.23 82.29 305,400 -0.36(-0.44%)
Mar 06, 2007 81.24 83.09 80.50 82.65 439,800 +2.76(+3.45%)
Mar 05, 2007 80.55 82.42 79.89 79.89 536,000 -1.61(-1.98%)
Mar 02, 2007 83.27 83.81 81.50 81.50 450,100 -2.38(-2.84%)
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.