Ultra S&P500 ETF (NY: SSO )

129.16 USD +1.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 62.80 63.35 60.30 60.79 12,723,650 -0.63(-1.03%)
Aug 29, 2008 62.34 62.78 61.23 61.42 6,114,136 -1.40(-2.23%)
Aug 28, 2008 61.90 62.96 61.82 62.82 6,616,151 +1.48(+2.41%)
Aug 27, 2008 60.35 61.56 60.11 61.34 7,128,018 +1.08(+1.79%)
Aug 26, 2008 59.89 60.68 59.46 60.26 7,616,646 +0.43(+0.72%)
Aug 25, 2008 61.60 61.68 59.62 59.83 7,540,805 -2.35(-3.78%)
Aug 22, 2008 61.49 62.40 61.38 62.18 6,522,630 +1.41(+2.32%)
Aug 21, 2008 59.66 61.25 59.53 60.77 6,418,696 +0.23(+0.38%)
Aug 20, 2008 60.23 60.80 59.28 60.54 9,809,830 +0.51(+0.85%)
Aug 19, 2008 60.32 60.60 59.50 60.03 9,048,351 -1.24(-2.02%)
Aug 18, 2008 62.84 63.31 60.57 61.27 9,272,055 -1.72(-2.73%)
Aug 15, 2008 62.79 63.29 62.16 62.99 0 +0.56(+0.90%)
Aug 14, 2008 60.76 63.10 60.69 62.43 10,108,919 +0.80(+1.30%)
Aug 13, 2008 61.66 62.52 60.65 61.63 9,754,716 -0.57(-0.92%)
Aug 12, 2008 63.14 63.20 61.62 62.20 7,514,909 -1.35(-2.12%)
Aug 11, 2008 62.43 64.33 62.15 63.55 8,674,001 +1.19(+1.91%)
Aug 08, 2008 59.66 62.82 59.50 62.36 8,945,776 +2.31(+3.85%)
Aug 07, 2008 60.97 61.46 59.64 60.05 6,295,429 -1.95(-3.15%)
Aug 06, 2008 61.06 62.28 60.72 62.00 7,320,937 +0.55(+0.90%)
Aug 05, 2008 59.26 61.66 59.11 61.45 6,991,035 +3.11(+5.33%)
Aug 04, 2008 59.27 59.36 58.05 58.34 7,856,593 -1.04(-1.75%)
Aug 01, 2008 60.28 60.45 58.60 59.38 8,748,437 -0.62(-1.03%)
Jul 31, 2008 60.59 61.70 59.82 60.00 8,467,354 -1.65(-2.68%)
Jul 30, 2008 60.26 61.65 59.74 61.65 9,390,870 +2.13(+3.58%)
Jul 29, 2008 59.55 59.60 57.30 59.52 8,463,348 +2.42(+4.24%)
Jul 28, 2008 58.87 59.39 56.91 57.10 7,946,072 -1.70(-2.89%)
Jul 25, 2008 59.24 59.66 58.56 58.80 7,900,947 +0.09(+0.15%)
Jul 24, 2008 61.59 61.69 58.56 58.71 10,384,973 -2.80(-4.55%)
Jul 23, 2008 61.24 62.41 60.91 61.51 12,582,122 +0.73(+1.20%)
Jul 22, 2008 58.58 61.10 58.36 60.78 9,428,961 +1.25(+2.10%)
Jul 21, 2008 60.00 60.19 59.01 59.53 7,499,165 +0.12(+0.20%)
Jul 18, 2008 59.57 59.71 58.63 59.41 7,981,214 +0.69(+1.18%)
Jul 17, 2008 58.72 59.69 57.65 58.72 15,043,271 +1.10(+1.91%)
Jul 16, 2008 55.35 58.10 54.97 57.62 16,099,326 +2.68(+4.88%)
Jul 15, 2008 55.60 57.15 54.00 54.94 19,932,805 -1.45(-2.57%)
Jul 14, 2008 58.88 59.14 56.20 56.39 13,894,778 -1.21(-2.10%)
Jul 11, 2008 57.62 59.36 56.26 57.60 20,047,555 -1.30(-2.21%)
Jul 10, 2008 58.15 59.32 57.28 58.90 14,156,156 +0.74(+1.27%)
Jul 09, 2008 61.03 61.27 58.01 58.16 12,195,978 -2.68(-4.40%)
Jul 08, 2008 58.69 60.91 57.94 60.84 15,692,509 +2.27(+3.88%)
Jul 07, 2008 60.35 60.92 57.66 58.57 13,745,406 -1.25(-2.09%)
Jul 04, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.00(+0.00%)
Jul 03, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.13(+0.22%)
Jul 02, 2008 62.38 63.03 59.59 59.69 11,980,874 -2.21(-3.57%)
Jul 01, 2008 60.22 62.02 59.61 61.90 14,554,766 +0.26(+0.42%)
Jun 30, 2008 61.49 62.49 60.96 61.64 8,594,400 +0.53(+0.87%)
Jun 27, 2008 61.91 62.45 60.69 61.11 9,681,021 -0.64(-1.04%)
Jun 26, 2008 64.19 64.41 61.74 61.75 13,091,264 -3.75(-5.73%)
Jun 25, 2008 65.35 66.98 65.25 65.50 9,176,237 +0.64(+0.99%)
Jun 24, 2008 64.72 66.05 63.86 64.86 9,707,429 -0.43(-0.66%)
Jun 23, 2008 65.89 66.05 65.16 65.29 6,734,179 -0.11(-0.17%)
Jun 20, 2008 66.73 66.95 65.08 65.40 10,892,757 -2.30(-3.40%)
Jun 19, 2008 67.36 68.44 66.73 67.70 9,553,989 +0.38(+0.56%)
Jun 18, 2008 67.94 68.32 66.97 67.32 11,333,792 -1.42(-2.07%)
Jun 17, 2008 70.34 70.38 68.68 68.74 7,572,064 -0.85(-1.22%)
Jun 16, 2008 68.75 70.22 68.74 69.59 6,495,999 +0.11(+0.16%)
Jun 13, 2008 68.44 69.72 67.89 69.48 8,048,855 +1.68(+2.48%)
Jun 12, 2008 67.80 69.04 66.82 67.80 7,016,424 +0.50(+0.74%)
Jun 11, 2008 69.28 69.42 67.21 67.30 10,107,591 -2.00(-2.89%)
Jun 10, 2008 69.76 70.46 68.88 69.30 9,106,203 -0.80(-1.14%)
Jun 09, 2008 70.18 70.88 68.78 70.10 7,084,900 +0.32(+0.46%)
Jun 06, 2008 73.09 73.36 69.68 69.78 11,585,826 -4.69(-6.30%)
Jun 05, 2008 72.13 74.47 71.88 74.47 6,800,245 +2.91(+4.07%)
Jun 04, 2008 71.34 72.74 71.02 71.56 8,628,942 -0.16(-0.22%)
Jun 03, 2008 72.91 73.24 70.77 71.72 7,681,809 -0.73(-1.01%)
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.