Ultra S&P500 ETF (NY: SSO )

126.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 118.59 119.27 117.28 117.69 3,824,998 -0.68(-0.57%)
Sep 29, 2014 116.74 118.78 116.57 118.37 3,444,412 -0.47(-0.40%)
Sep 26, 2014 117.39 119.38 117.08 118.84 3,046,868 +1.93(+1.65%)
Sep 25, 2014 120.25 120.25 116.90 116.91 8,076,415 -3.99(-3.30%)
Sep 24, 2014 119.09 121.02 118.44 120.90 4,139,818 +1.81(+1.52%)
Sep 23, 2014 119.56 120.59 119.01 119.09 5,204,848 -1.36(-1.13%)
Sep 22, 2014 121.93 121.95 119.97 120.45 5,348,951 -1.85(-1.51%)
Sep 19, 2014 123.35 123.56 121.86 122.30 4,241,878 -0.23(-0.19%)
Sep 18, 2014 122.02 122.62 121.72 122.53 3,748,674 +1.29(+1.06%)
Sep 17, 2014 121.34 122.39 120.09 121.24 6,046,767 +0.27(+0.22%)
Sep 16, 2014 118.72 121.36 118.56 120.97 6,988,606 +1.84(+1.54%)
Sep 15, 2014 119.33 119.54 118.42 119.13 3,384,064 -0.22(-0.18%)
Sep 12, 2014 120.53 120.53 118.66 119.35 5,176,255 -1.37(-1.13%)
Sep 11, 2014 119.50 120.78 119.33 120.72 3,873,339 +0.20(+0.17%)
Sep 10, 2014 119.76 120.63 118.93 120.52 4,219,768 +0.87(+0.73%)
Sep 09, 2014 120.89 121.08 119.11 119.65 4,854,991 -1.50(-1.24%)
Sep 08, 2014 121.55 121.87 120.45 121.15 4,083,809 -0.64(-0.53%)
Sep 05, 2014 120.61 121.86 119.73 121.79 3,889,455 +1.13(+0.94%)
Sep 04, 2014 121.43 122.33 120.04 120.66 5,110,651 -0.43(-0.36%)
Sep 03, 2014 122.10 122.14 120.72 121.09 4,031,593 -0.08(-0.07%)
Sep 02, 2014 121.66 121.66 120.29 121.17 7,786,127 -0.13(-0.11%)
Aug 29, 2014 121.03 121.30 121.30 121.30 5,975,200 +0.68(+0.56%)
Aug 28, 2014 119.94 120.77 119.74 120.62 2,949,554 -0.19(-0.16%)
Aug 27, 2014 120.98 121.15 120.42 120.81 2,076,501 -0.10(-0.08%)
Aug 26, 2014 120.87 121.45 120.80 120.91 2,285,161 +0.19(+0.16%)
Aug 25, 2014 120.64 121.11 120.33 120.72 3,297,786 +1.24(+1.04%)
Aug 22, 2014 119.70 120.09 118.98 119.48 4,726,860 -0.37(-0.31%)
Aug 21, 2014 119.42 120.19 119.29 119.85 2,787,216 +0.65(+0.55%)
Aug 20, 2014 118.26 119.46 118.20 119.20 3,536,693 +0.66(+0.56%)
Aug 19, 2014 117.86 118.73 117.68 118.54 2,200,635 +1.19(+1.01%)
Aug 18, 2014 116.70 117.45 116.55 117.35 7,012,253 +1.92(+1.66%)
Aug 15, 2014 116.30 116.52 113.82 115.43 6,032,052 -0.03(-0.03%)
Aug 14, 2014 114.75 115.46 114.55 115.46 2,506,971 +1.03(+0.90%)
Aug 13, 2014 113.71 114.66 113.37 114.43 3,261,550 +1.59(+1.41%)
Aug 12, 2014 112.92 113.59 112.17 112.84 4,021,042 -0.30(-0.27%)
Aug 11, 2014 113.33 114.16 113.08 113.14 2,702,908 +0.62(+0.55%)
Aug 08, 2014 110.50 112.22 109.91 112.52 3,387,624 +2.56(+2.33%)
Aug 07, 2014 112.23 112.41 109.45 109.96 5,409,095 -1.21(-1.09%)
Aug 06, 2014 110.10 112.13 110.05 111.17 3,494,310 +0.03(+0.03%)
Aug 05, 2014 112.43 112.99 110.34 111.14 5,584,734 -2.20(-1.94%)
Aug 04, 2014 112.17 113.81 111.21 113.34 3,942,122 +1.56(+1.40%)
Aug 01, 2014 111.83 113.21 110.67 111.78 13,370,698 -0.67(-0.60%)
Jul 31, 2014 115.42 115.66 112.35 112.45 6,866,406 -4.67(-3.99%)
Jul 30, 2014 117.88 118.18 116.13 117.12 3,165,776 +0.08(+0.07%)
Jul 29, 2014 118.53 118.82 117.03 117.04 3,024,582 -1.01(-0.86%)
Jul 28, 2014 118.06 118.41 116.68 118.05 2,731,862 +0.06(+0.05%)
Jul 25, 2014 118.45 118.63 117.52 117.99 3,036,093 -1.10(-0.92%)
Jul 24, 2014 119.36 119.58 118.89 119.09 1,960,987 -0.03(-0.03%)
Jul 23, 2014 118.90 119.34 118.47 119.12 1,707,833 +0.56(+0.47%)
Jul 22, 2014 118.40 118.99 118.17 118.56 1,984,422 +1.03(+0.88%)
Jul 21, 2014 117.25 117.75 116.49 117.53 2,950,966 -0.49(-0.42%)
Jul 18, 2014 116.44 118.24 116.26 118.02 3,130,907 +2.34(+2.02%)
Jul 17, 2014 117.66 118.51 115.33 115.68 5,359,589 -2.72(-2.30%)
Jul 16, 2014 118.52 118.71 117.69 118.40 8,108,112 +0.87(+0.74%)
Jul 15, 2014 118.08 118.49 116.46 117.53 3,449,563 -0.41(-0.35%)
Jul 14, 2014 117.91 118.24 117.74 117.94 1,956,543 +1.18(+1.01%)
Jul 11, 2014 116.31 116.92 115.80 116.76 1,926,570 +0.29(+0.25%)
Jul 10, 2014 115.09 117.06 114.91 116.47 3,065,878 -0.93(-0.79%)
Jul 09, 2014 116.90 117.57 116.43 117.40 2,355,948 +1.07(+0.92%)
Jul 08, 2014 117.43 117.50 115.76 116.33 3,851,538 -1.56(-1.32%)
Jul 07, 2014 118.24 118.42 117.53 117.89 2,723,760 -0.89(-0.75%)
Jul 03, 2014 118.20 118.78 118.78 118.78 3,005,400 +1.25(+1.06%)
Jul 02, 2014 117.29 117.81 117.23 117.53 2,042,914 +0.22(+0.19%)
Jul 01, 2014 116.35 118.02 116.28 117.31 9,225,339 +1.53(+1.32%)
Jun 30, 2014 115.78 116.30 115.57 115.78 2,080,980 -0.10(-0.09%)
Jun 27, 2014 114.94 115.97 114.81 115.88 2,258,570 +0.46(+0.40%)
Jun 26, 2014 115.70 115.70 113.92 115.42 3,606,988 -0.18(-0.16%)
Jun 25, 2014 114.08 115.85 114.08 115.60 2,976,660 +0.91(+0.79%)
Jun 24, 2014 115.66 116.82 114.43 114.69 3,984,183 -1.44(-1.24%)
Jun 23, 2014 116.19 116.29 115.68 116.13 1,799,574 -0.03(-0.03%)
Jun 20, 2014 116.26 116.32 115.91 116.16 2,655,786 +0.42(+0.36%)
Jun 19, 2014 115.62 115.85 114.91 115.74 3,037,891 +0.32(+0.28%)
Jun 18, 2014 113.80 115.57 113.30 115.42 3,223,056 +1.68(+1.48%)
Jun 17, 2014 112.81 113.94 112.60 113.74 2,130,696 +0.60(+0.53%)
Jun 16, 2014 112.71 113.64 112.42 113.14 2,355,125 +0.15(+0.13%)
Jun 13, 2014 112.75 113.19 112.01 112.99 2,621,911 +0.66(+0.59%)
Jun 12, 2014 113.62 113.79 111.81 112.33 4,465,680 -1.62(-1.42%)
Jun 11, 2014 113.93 114.17 113.41 113.95 3,049,728 -0.80(-0.70%)
Jun 10, 2014 114.42 114.77 113.93 114.75 1,912,676 +0.29(+0.25%)
Jun 06, 2014 113.88 114.53 113.79 114.46 2,702,307 +1.10(+0.97%)
Jun 05, 2014 112.17 113.63 111.39 113.36 4,168,722 +1.40(+1.25%)
Jun 04, 2014 111.07 112.06 110.86 111.96 2,222,090 +0.46(+0.41%)
Jun 03, 2014 111.05 111.61 110.87 111.50 2,492,414 -0.08(-0.07%)
Jun 02, 2014 111.67 111.71 110.54 111.58 3,086,432 +0.27(+0.24%)
May 30, 2014 110.81 111.49 110.61 111.31 3,234,094 +0.30(+0.27%)
May 29, 2014 110.38 111.02 109.81 111.01 2,979,909 +1.16(+1.06%)
May 28, 2014 110.02 110.37 109.51 109.85 3,324,373 -0.20(-0.18%)
May 27, 2014 109.50 110.10 109.39 110.05 2,457,910 +1.34(+1.23%)
May 23, 2014 108.00 108.71 108.71 108.71 4,850,400 +0.57(+0.53%)
May 22, 2014 107.35 108.24 106.99 108.14 2,307,710 +0.87(+0.81%)
May 21, 2014 106.11 107.39 106.09 107.27 3,748,065 +1.82(+1.73%)
May 20, 2014 106.81 106.82 104.96 105.45 15,790,628 -1.48(-1.38%)
May 19, 2014 105.73 107.07 105.53 106.93 2,644,639 +0.75(+0.71%)
May 16, 2014 105.54 106.21 104.67 106.18 4,613,005 +0.78(+0.74%)
May 15, 2014 106.83 106.89 104.36 105.40 6,465,438 -1.91(-1.78%)
May 14, 2014 108.15 108.24 106.98 107.31 3,199,561 -0.98(-0.90%)
May 13, 2014 108.38 108.86 108.11 108.29 3,238,974 +0.16(+0.15%)
May 12, 2014 106.97 108.22 106.95 108.13 3,079,115 +2.01(+1.89%)
May 09, 2014 105.77 106.16 104.80 106.12 3,994,187 +0.38(+0.36%)
May 08, 2014 105.80 107.28 105.10 105.74 4,179,166 -0.25(-0.23%)
May 07, 2014 105.49 106.07 103.90 105.99 5,917,386 +1.18(+1.12%)
May 06, 2014 106.15 106.29 104.73 104.81 4,130,607 -1.83(-1.72%)
May 05, 2014 105.18 106.75 104.60 106.64 3,296,346 +0.42(+0.40%)
May 02, 2014 106.50 107.43 105.92 106.22 5,152,804 -0.28(-0.26%)
May 01, 2014 106.44 107.10 105.86 106.50 4,860,437 -0.11(-0.10%)
Apr 30, 2014 105.55 106.73 105.25 106.61 3,846,621 +0.77(+0.73%)
Apr 29, 2014 105.60 106.20 105.13 105.84 3,637,996 +0.91(+0.87%)
Apr 28, 2014 105.11 105.82 102.78 104.93 8,347,066 +0.63(+0.60%)
Apr 25, 2014 105.31 105.44 103.80 104.30 4,773,547 -1.68(-1.59%)
Apr 24, 2014 106.64 106.66 105.00 105.98 5,768,310 +0.34(+0.32%)
Apr 23, 2014 105.98 106.10 105.43 105.64 3,051,926 -0.38(-0.36%)
Apr 22, 2014 105.35 106.66 105.25 106.02 3,619,829 +0.86(+0.82%)
Apr 21, 2014 104.48 105.19 104.21 105.16 3,632,156 +0.80(+0.77%)
Apr 17, 2014 103.85 104.36 104.36 104.36 9,740,000 +0.31(+0.30%)
Apr 16, 2014 103.39 104.14 102.49 104.05 3,328,162 +2.01(+1.97%)
Apr 15, 2014 101.00 102.13 99.04 102.04 6,176,978 +1.44(+1.43%)
Apr 14, 2014 100.60 101.07 99.00 100.60 4,807,467 +1.54(+1.55%)
Apr 11, 2014 99.80 101.04 98.97 99.06 5,542,980 -1.79(-1.77%)
Apr 10, 2014 105.31 105.41 100.65 100.85 5,543,916 -4.47(-4.24%)
Apr 09, 2014 103.64 105.38 103.10 105.32 2,428,892 +2.24(+2.17%)
Apr 08, 2014 102.14 103.44 101.47 103.08 4,166,462 +0.79(+0.77%)
Apr 07, 2014 104.06 104.43 101.88 102.29 6,722,074 -2.33(-2.23%)
Apr 04, 2014 108.31 108.35 104.27 104.62 6,811,211 -2.53(-2.36%)
Apr 03, 2014 107.77 107.79 106.48 107.15 3,059,187 -0.24(-0.22%)
Apr 02, 2014 106.96 107.70 106.58 107.39 2,898,999 +0.73(+0.68%)
Apr 01, 2014 105.99 106.83 105.80 106.66 2,761,017 +1.35(+1.28%)
Mar 31, 2014 104.87 105.62 104.73 105.31 2,975,848 +1.76(+1.70%)
Mar 28, 2014 103.22 104.67 103.09 103.55 4,147,035 +0.86(+0.84%)
Mar 27, 2014 102.83 103.47 101.87 102.69 4,663,775 -0.34(-0.33%)
Mar 26, 2014 105.42 105.71 103.02 103.03 4,471,638 -1.58(-1.51%)
Mar 25, 2014 104.66 105.30 103.45 104.61 4,631,268 +0.99(+0.96%)
Mar 24, 2014 105.20 105.46 102.72 103.62 7,469,473 -0.84(-0.80%)
Mar 21, 2014 106.18 106.70 104.31 104.46 6,199,442 -0.78(-0.74%)
Mar 20, 2014 103.65 105.45 103.28 105.24 5,628,876 +1.05(+1.01%)
Mar 19, 2014 105.26 105.54 102.78 104.19 6,859,860 -1.02(-0.97%)
Mar 18, 2014 104.17 105.51 103.95 105.21 5,231,297 +1.53(+1.48%)
Mar 17, 2014 102.94 104.23 102.85 103.68 5,492,259 +1.78(+1.75%)
Mar 14, 2014 102.05 103.16 101.67 101.90 8,826,512 -0.60(-0.59%)
Mar 13, 2014 105.50 105.64 101.91 102.50 7,171,548 -2.36(-2.25%)
Mar 12, 2014 103.79 104.92 103.31 104.86 3,879,040 +0.05(+0.05%)
Mar 11, 2014 106.18 106.48 104.33 104.81 5,096,482 -1.09(-1.03%)
Mar 10, 2014 105.61 105.94 104.66 105.90 3,388,786 -0.02(-0.02%)
Mar 07, 2014 106.71 106.77 105.04 105.92 5,737,674 +0.03(+0.03%)
Mar 06, 2014 105.93 106.39 105.59 105.89 5,118,021 +0.61(+0.58%)
Mar 05, 2014 105.40 105.77 105.10 105.28 4,017,162 -0.02(-0.02%)
Mar 04, 2014 104.30 105.72 104.30 105.30 25,031,328 +2.97(+2.90%)
Mar 03, 2014 102.00 102.87 100.97 102.33 8,871,669 -1.43(-1.38%)
Feb 28, 2014 103.23 104.76 102.43 103.76 7,984,680 +0.48(+0.46%)
Feb 27, 2014 101.93 103.31 101.70 103.28 5,296,042 +1.11(+1.09%)
Feb 26, 2014 102.52 103.06 101.66 102.17 6,298,879 -0.03(-0.03%)
Feb 25, 2014 102.42 103.04 101.55 102.20 6,500,369 +0.02(+0.02%)
Feb 24, 2014 101.66 103.66 101.17 102.18 4,395,297 +1.01(+1.00%)
Feb 21, 2014 101.84 102.28 101.08 101.17 5,670,701 -0.17(-0.17%)
Feb 20, 2014 100.53 101.88 99.81 101.34 6,594,729 +1.06(+1.06%)
Feb 19, 2014 101.07 102.39 100.08 100.28 7,113,180 -1.34(-1.32%)
Feb 18, 2014 101.51 101.88 100.95 101.62 4,045,863 +0.29(+0.29%)
Feb 14, 2014 100.09 101.33 101.33 101.33 8,528,600 +1.09(+1.09%)
Feb 13, 2014 97.88 100.45 97.88 100.24 5,555,503 +0.99(+1.00%)
Feb 12, 2014 99.42 100.05 98.83 99.25 5,986,677 +0.15(+0.15%)
Feb 11, 2014 97.22 99.62 97.06 99.10 9,498,858 +2.13(+2.20%)
Feb 10, 2014 96.66 97.07 96.15 96.97 4,603,697 +0.29(+0.30%)
Feb 07, 2014 95.19 96.84 94.60 96.68 7,447,697 +2.44(+2.59%)
Feb 06, 2014 92.32 94.30 92.31 94.24 7,348,440 +2.34(+2.55%)
Feb 05, 2014 91.49 92.30 90.36 91.90 9,655,363 -0.21(-0.23%)
Feb 04, 2014 91.71 92.60 91.06 92.11 9,348,107 +1.33(+1.47%)
Feb 03, 2014 94.93 95.39 90.49 90.78 45,325,752 -4.36(-4.58%)
Jan 31, 2014 93.95 96.39 93.86 95.14 7,341,583 -1.20(-1.25%)
Jan 30, 2014 95.91 96.94 95.31 96.34 7,035,088 +2.02(+2.14%)
Jan 29, 2014 94.59 95.64 93.84 94.32 10,057,858 -1.84(-1.91%)
Jan 28, 2014 95.22 96.44 95.17 96.16 6,662,386 +1.15(+1.21%)
Jan 27, 2014 96.20 96.68 94.11 95.01 12,106,728 -1.02(-1.06%)
Jan 24, 2014 99.01 99.07 96.02 96.03 13,239,798 -4.32(-4.30%)
Jan 23, 2014 100.97 100.99 99.25 100.35 6,725,011 -1.65(-1.62%)
Jan 22, 2014 102.22 102.30 101.54 102.00 3,941,850 +0.20(+0.20%)
Jan 21, 2014 102.41 102.50 100.60 101.80 4,952,557 +0.56(+0.55%)
Jan 17, 2014 101.80 101.24 101.24 101.24 8,410,000 -0.86(-0.84%)
Jan 16, 2014 101.98 102.21 101.49 102.10 3,700,615 -0.34(-0.33%)
Jan 15, 2014 101.27 102.71 101.68 102.44 5,356,406 +1.17(+1.16%)
Jan 14, 2014 99.81 101.42 99.44 101.27 5,597,151 +2.10(+2.12%)
Jan 13, 2014 101.35 101.91 98.78 99.17 8,409,803 -2.62(-2.57%)
Jan 10, 2014 101.71 101.96 100.63 101.79 4,494,541 +0.44(+0.44%)
Jan 09, 2014 101.84 101.88 100.41 101.35 5,889,625 +0.16(+0.16%)
Jan 08, 2014 101.13 101.54 100.51 101.19 6,520,651 +0.04(+0.04%)
Jan 07, 2014 100.76 101.49 100.60 101.15 4,854,837 +1.15(+1.15%)
Jan 06, 2014 101.18 101.28 99.64 100.00 7,235,264 -0.46(-0.46%)
Jan 03, 2014 100.92 101.34 100.28 100.46 5,567,444 -0.13(-0.13%)
Jan 02, 2014 101.76 101.87 100.12 100.59 7,123,076 -1.97(-1.92%)
Dec 31, 2013 101.90 102.56 102.56 102.56 6,691,600 +0.98(+0.96%)
Dec 30, 2013 101.67 101.82 101.34 101.58 3,273,954 -0.10(-0.10%)
Dec 27, 2013 101.95 102.02 101.43 101.68 4,245,720 -0.01(-0.01%)
Dec 26, 2013 101.09 101.78 101.07 101.69 3,588,224 +1.02(+1.01%)
Dec 24, 2013 100.22 100.73 100.21 100.67 2,166,067 +0.37(+0.37%)
Dec 23, 2013 100.20 100.42 99.81 100.30 3,974,856 +1.11(+1.12%)
Dec 20, 2013 98.30 99.71 98.29 99.19 5,872,021 +0.99(+1.01%)
Dec 19, 2013 97.80 98.35 97.29 98.20 6,864,848 -0.03(-0.03%)
Dec 18, 2013 95.38 98.37 93.55 98.23 9,691,605 +3.22(+3.39%)
Dec 17, 2013 95.88 95.91 94.69 95.01 5,846,807 -0.72(-0.75%)
Dec 16, 2013 95.45 96.33 95.39 95.73 6,426,170 +1.19(+1.26%)
Dec 13, 2013 94.95 95.13 94.19 94.54 6,855,144 -0.08(-0.08%)
Dec 12, 2013 95.09 95.35 94.18 94.62 6,913,467 -0.57(-0.60%)
Dec 11, 2013 97.48 97.49 94.98 95.19 7,471,286 -2.19(-2.25%)
Dec 10, 2013 97.64 98.04 97.27 97.38 5,311,415 -0.70(-0.71%)
Dec 09, 2013 98.16 98.38 97.85 98.08 3,791,074 +0.42(+0.43%)
Dec 06, 2013 97.33 97.79 96.77 97.66 5,665,097 +2.15(+2.25%)
Dec 05, 2013 96.01 96.33 95.31 95.51 6,341,690 -0.79(-0.82%)
Dec 04, 2013 95.64 97.12 94.84 96.30 8,848,257 -0.20(-0.21%)
Dec 03, 2013 96.59 97.28 95.74 96.50 6,114,733 -0.78(-0.80%)
Dec 02, 2013 97.83 98.17 96.92 97.28 4,941,253 -0.37(-0.38%)
Nov 29, 2013 98.07 98.53 97.51 97.65 3,166,218 -0.15(-0.15%)
Nov 27, 2013 97.59 97.98 97.32 97.80 4,956,268 +0.39(+0.40%)
Nov 26, 2013 97.44 97.95 97.09 97.41 4,015,489 -0.06(-0.06%)
Nov 25, 2013 97.87 97.91 97.07 97.47 4,812,667 -0.03(-0.03%)
Nov 22, 2013 96.64 97.56 96.43 97.50 4,036,141 +0.89(+0.92%)
Nov 21, 2013 95.58 96.72 95.45 96.61 4,602,057 +1.50(+1.58%)
Nov 20, 2013 96.02 96.55 94.52 95.11 7,370,563 -0.53(-0.55%)
Nov 19, 2013 95.98 96.55 95.33 95.64 6,553,646 -0.48(-0.50%)
Nov 18, 2013 97.11 97.24 95.66 96.12 5,270,319 -0.65(-0.67%)
Nov 15, 2013 96.26 96.81 96.00 96.77 4,776,236 +0.80(+0.83%)
Nov 14, 2013 95.16 96.09 94.83 95.97 5,833,957 +2.51(+2.69%)
Nov 12, 2013 93.48 93.89 92.85 93.46 5,894,118 -0.39(-0.42%)
Nov 11, 2013 93.69 94.07 93.43 93.85 3,196,863 +0.06(+0.06%)
Nov 08, 2013 91.31 93.81 91.30 93.79 7,026,628 +2.43(+2.66%)
Nov 07, 2013 94.11 94.25 91.20 91.36 7,761,778 -2.39(-2.55%)
Nov 06, 2013 93.64 94.10 93.09 93.75 4,129,480 +0.88(+0.95%)
Nov 05, 2013 92.69 93.32 92.08 92.87 4,934,087 -0.53(-0.57%)
Nov 04, 2013 93.29 93.49 92.70 93.40 3,260,508 +0.72(+0.78%)
Nov 01, 2013 92.58 93.17 91.74 92.68 22,454,471 +0.36(+0.39%)
Oct 31, 2013 92.73 93.48 92.06 92.32 6,937,983 -0.56(-0.60%)
Oct 30, 2013 94.03 94.16 92.18 92.88 7,934,783 -0.97(-1.03%)
Oct 29, 2013 93.20 93.86 92.97 93.85 4,864,051 +1.01(+1.09%)
Oct 28, 2013 92.43 93.06 92.25 92.84 5,000,228 +0.36(+0.39%)
Oct 25, 2013 92.05 92.54 91.72 92.48 4,542,978 +0.72(+0.78%)
Oct 24, 2013 91.43 91.92 91.02 91.76 4,915,676 +0.64(+0.70%)
Oct 23, 2013 91.32 91.43 90.45 91.12 6,034,731 -0.81(-0.88%)
Oct 22, 2013 91.45 92.52 91.20 91.93 6,953,329 +1.02(+1.12%)
Oct 21, 2013 90.98 91.29 90.51 90.91 4,020,231 +0.01(+0.01%)
Oct 18, 2013 90.36 91.04 90.01 90.90 4,743,884 +1.19(+1.33%)
Oct 17, 2013 87.81 89.80 87.77 89.71 4,785,917 +1.19(+1.34%)
Oct 16, 2013 87.14 88.61 87.07 88.52 5,201,333 +2.36(+2.74%)
Oct 15, 2013 86.92 87.61 85.90 86.16 7,572,455 -1.26(-1.44%)
Oct 14, 2013 85.65 87.54 85.50 87.42 8,655,449 +0.73(+0.84%)
Oct 11, 2013 85.32 86.77 85.21 86.69 6,171,661 +1.15(+1.34%)
Oct 10, 2013 83.74 85.67 83.70 85.54 8,582,873 +3.54(+4.32%)
Oct 09, 2013 82.27 82.67 81.01 82.00 10,585,602 +0.01(+0.01%)
Oct 08, 2013 83.90 84.10 81.86 81.99 11,794,296 -1.96(-2.33%)
Oct 07, 2013 83.90 84.95 83.74 83.95 5,713,338 -1.41(-1.65%)
Oct 04, 2013 84.25 85.57 84.03 85.36 6,033,693 +1.16(+1.38%)
Oct 03, 2013 85.34 85.46 83.35 84.20 10,014,114 -1.42(-1.66%)
Oct 02, 2013 84.84 85.74 84.35 85.62 6,999,756 -0.28(-0.32%)
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.