MENU

Ultra S&P500 ETF (NY: SSO )

51.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 59.13 59.73 58.46 58.86 4,658,158 -0.93(-1.56%)
Aug 28, 2015 59.33 60.16 59.02 59.79 5,188,201 -0.01(-0.02%)
Aug 27, 2015 58.60 59.92 57.46 59.80 8,254,725 +2.77(+4.86%)
Aug 26, 2015 55.63 57.17 53.57 57.03 7,160,774 +4.10(+7.75%)
Aug 25, 2015 57.74 57.74 52.84 52.93 8,708,404 -1.30(-2.40%)
Aug 24, 2015 52.93 58.03 50.00 54.23 10,826,726 -4.89(-8.27%)
Aug 21, 2015 61.68 62.39 59.06 59.12 12,530,069 -3.93(-6.23%)
Aug 20, 2015 64.66 65.06 63.00 63.05 8,534,036 -2.73(-4.15%)
Aug 19, 2015 66.29 66.88 65.19 65.78 6,309,773 -1.06(-1.59%)
Aug 18, 2015 67.06 67.30 66.68 66.84 2,242,032 -0.41(-0.61%)
Aug 17, 2015 66.08 67.25 65.71 67.25 2,885,386 +0.76(+1.14%)
Aug 14, 2015 65.93 66.56 65.78 66.49 2,385,347 +0.46(+0.70%)
Aug 13, 2015 66.12 66.60 65.63 66.03 3,699,522 -0.13(-0.20%)
Aug 12, 2015 65.05 66.34 63.96 66.16 6,890,913 +0.15(+0.23%)
Aug 11, 2015 66.24 66.55 65.47 66.01 4,138,000 -1.25(-1.86%)
Aug 10, 2015 66.45 67.33 66.45 67.26 3,751,052 +1.62(+2.47%)
Aug 07, 2015 65.77 65.87 64.95 65.64 3,444,622 -0.33(-0.50%)
Aug 06, 2015 67.10 67.19 65.43 65.97 3,434,812 -1.02(-1.52%)
Aug 05, 2015 67.21 67.76 66.76 66.99 2,533,485 +0.50(+0.75%)
Aug 04, 2015 66.75 67.09 66.17 66.49 2,371,800 -0.28(-0.42%)
Aug 03, 2015 67.23 67.27 66.08 66.77 4,373,821 -0.48(-0.71%)
Jul 31, 2015 67.86 67.86 67.05 67.25 2,742,178 -0.20(-0.30%)
Jul 30, 2015 67.03 67.60 66.58 67.45 3,250,735 +0.04(+0.06%)
Jul 29, 2015 66.61 67.61 66.51 67.41 3,511,995 +0.93(+1.40%)
Jul 28, 2015 65.55 66.65 64.95 66.48 4,436,418 +1.56(+2.40%)
Jul 27, 2015 65.01 65.42 64.62 64.92 4,513,372 -0.76(-1.16%)
Jul 24, 2015 67.17 67.20 65.46 65.68 2,874,691 -1.43(-2.13%)
Jul 23, 2015 67.99 68.02 66.83 67.11 2,123,466 -0.69(-1.02%)
Jul 22, 2015 67.55 68.12 67.55 67.80 1,741,701 -0.29(-0.43%)
Jul 21, 2015 68.56 68.75 67.88 68.09 2,708,161 -0.57(-0.83%)
Jul 20, 2015 68.79 69.03 68.42 68.66 1,944,794 +0.08(+0.12%)
Jul 17, 2015 68.47 68.64 68.18 68.58 1,978,093 +0.14(+0.20%)
Jul 16, 2015 68.20 68.49 68.04 68.44 3,062,469 +1.02(+1.51%)
Jul 15, 2015 67.56 67.84 67.06 67.42 3,048,727 -0.06(-0.09%)
Jul 14, 2015 66.83 67.69 66.83 67.48 2,688,027 +0.61(+0.91%)
Jul 13, 2015 66.39 66.97 66.36 66.87 3,376,425 +1.44(+2.20%)
Jul 10, 2015 65.33 65.76 64.84 65.43 3,659,682 +1.63(+2.55%)
Jul 09, 2015 65.16 65.35 63.77 63.80 4,571,072 +0.19(+0.30%)
Jul 08, 2015 64.79 65.02 63.43 63.61 5,714,731 -2.14(-3.25%)
Jul 07, 2015 65.14 65.90 63.38 65.75 6,185,570 +0.75(+1.15%)
Jul 06, 2015 64.37 65.58 64.25 65.00 3,970,006 -0.39(-0.60%)
Jul 02, 2015 65.85 65.39 65.39 65.39 2,941,700 -0.10(-0.15%)
Jul 01, 2015 65.70 65.84 64.92 65.49 4,420,052 +0.96(+1.49%)
Jun 30, 2015 65.35 65.39 64.13 64.53 5,935,983 +0.23(+0.36%)
Jun 29, 2015 65.90 66.38 64.16 64.30 7,455,477 -2.73(-4.07%)
Jun 26, 2015 67.33 67.51 66.62 67.03 3,453,484 +0.01(+0.01%)
Jun 25, 2015 67.87 67.94 67.02 67.02 2,490,815 -0.43(-0.64%)
Jun 24, 2015 68.23 68.55 67.45 67.45 3,457,742 -1.08(-1.58%)
Jun 23, 2015 68.59 68.80 68.24 68.53 2,938,851 +0.06(+0.09%)
Jun 22, 2015 68.48 68.89 68.28 68.47 3,610,158 +0.95(+1.41%)
Jun 19, 2015 68.18 68.22 67.47 67.52 2,877,431 -0.77(-1.13%)
Jun 18, 2015 67.42 68.72 67.33 68.29 6,052,500 +1.33(+1.99%)
Jun 17, 2015 66.98 67.43 66.16 66.96 5,609,693 +0.22(+0.33%)
Jun 16, 2015 65.93 66.82 65.80 66.74 4,678,723 +0.73(+1.11%)
Jun 15, 2015 65.75 66.25 65.21 66.01 6,603,099 -0.63(-0.95%)
Jun 12, 2015 66.99 67.14 66.41 66.64 4,643,484 -0.98(-1.45%)
Jun 11, 2015 67.60 67.95 67.39 67.62 3,877,333 +0.42(+0.63%)
Jun 10, 2015 66.25 67.52 66.20 67.20 4,401,316 +1.53(+2.33%)
Jun 09, 2015 65.69 66.07 65.18 65.67 3,472,078 +0.00(+0.00%)
Jun 08, 2015 66.44 66.53 65.63 65.67 3,686,395 -0.86(-1.29%)
Jun 05, 2015 66.61 67.03 66.01 66.53 4,917,534 -0.30(-0.45%)
Jun 04, 2015 67.35 67.79 66.50 66.83 5,338,965 -1.09(-1.60%)
Jun 03, 2015 67.93 68.37 67.52 67.92 3,637,578 +0.38(+0.56%)
Jun 02, 2015 67.32 68.06 66.83 67.54 3,301,862 -0.10(-0.15%)
Jun 01, 2015 67.90 68.16 67.06 67.64 4,635,142 +0.28(+0.42%)
May 29, 2015 68.18 68.22 67.20 67.36 3,225,440 -0.88(-1.29%)
May 28, 2015 68.16 68.34 67.72 68.24 3,539,709 -0.12(-0.18%)
May 27, 2015 67.51 68.58 67.24 68.36 2,612,813 +1.19(+1.77%)
May 26, 2015 68.25 68.29 66.82 67.17 4,347,236 -1.46(-2.13%)
May 22, 2015 68.64 68.63 68.63 68.63 1,783,200 -0.32(-0.46%)
May 21, 2015 68.45 69.12 68.31 68.95 2,550,607 +0.42(+0.61%)
May 20, 2015 68.71 69.13 68.31 68.53 2,787,542 -68.72(-50.07%)
May 19, 2015 137.59 138.00 136.87 137.25 3,338,800 -0.11(-0.08%)
May 18, 2015 136.29 137.81 136.21 137.36 1,959,893 +0.81(+0.59%)
May 15, 2015 136.56 136.78 135.83 136.55 1,919,810 +0.30(+0.22%)
May 14, 2015 135.07 136.40 134.61 136.25 2,849,390 +2.75(+2.06%)
May 13, 2015 134.07 135.03 133.15 133.50 2,867,060 +0.08(+0.06%)
May 12, 2015 132.96 134.28 131.74 133.42 3,464,671 -0.80(-0.60%)
May 11, 2015 135.43 135.90 134.15 134.22 2,647,822 -1.36(-1.00%)
May 08, 2015 134.60 135.87 134.51 135.58 3,752,723 +3.52(+2.67%)
May 07, 2015 130.90 132.72 130.41 132.06 3,426,981 +1.03(+0.79%)
May 06, 2015 132.95 133.43 129.44 131.03 5,862,890 -1.13(-0.86%)
May 05, 2015 134.87 135.40 131.94 132.16 4,181,196 -3.15(-2.33%)
May 04, 2015 135.13 136.12 134.95 135.31 2,897,977 +0.86(+0.64%)
May 01, 2015 132.84 134.52 132.68 134.45 3,576,947 +2.77(+2.10%)
Apr 30, 2015 133.47 134.05 130.56 131.68 5,653,533 -2.61(-1.94%)
Apr 29, 2015 134.03 135.27 133.11 134.29 4,938,080 -1.15(-0.85%)
Apr 28, 2015 134.58 135.53 132.77 135.44 3,441,790 +0.87(+0.65%)
Apr 27, 2015 136.62 136.78 134.31 134.57 3,174,235 -1.14(-0.84%)
Apr 24, 2015 135.78 136.15 135.05 135.71 2,483,056 +0.61(+0.45%)
Apr 23, 2015 133.83 136.10 133.65 135.10 3,403,803 +0.67(+0.50%)
Apr 22, 2015 133.66 134.72 132.27 134.43 2,619,294 +1.29(+0.97%)
Apr 21, 2015 133.47 134.71 132.70 133.14 2,459,400 -0.33(-0.25%)
Apr 20, 2015 132.48 133.95 132.35 133.47 2,892,023 +2.40(+1.83%)
Apr 17, 2015 132.33 132.72 129.91 131.07 5,614,545 -3.08(-2.30%)
Apr 16, 2015 133.76 134.94 133.44 134.15 2,637,608 -0.09(-0.07%)
Apr 15, 2015 133.79 135.01 133.62 134.24 2,982,211 +1.18(+0.89%)
Apr 14, 2015 132.25 133.33 131.32 133.06 2,826,476 +0.47(+0.35%)
Apr 13, 2015 133.55 134.52 132.48 132.59 2,742,889 -1.15(-0.86%)
Apr 10, 2015 132.71 133.83 132.42 133.74 2,135,303 +1.37(+1.03%)
Apr 09, 2015 130.92 132.68 130.21 132.37 3,135,980 +1.19(+0.91%)
Apr 08, 2015 130.64 131.83 130.07 131.18 3,926,385 +0.79(+0.61%)
Apr 07, 2015 131.03 132.17 130.27 130.39 2,772,892 -0.62(-0.47%)
Apr 06, 2015 127.94 131.78 127.73 131.01 3,658,070 +1.80(+1.39%)
Apr 02, 2015 128.28 129.21 129.21 129.21 6,679,400 +0.76(+0.59%)
Apr 01, 2015 129.23 129.23 126.89 128.45 5,134,538 -0.85(-0.66%)
Mar 31, 2015 130.34 131.41 129.22 129.30 4,294,792 -2.34(-1.78%)
Mar 30, 2015 130.04 132.04 130.03 131.64 3,007,113 +3.16(+2.46%)
Mar 27, 2015 127.75 128.75 127.46 128.48 3,576,128 +0.51(+0.40%)
Mar 26, 2015 127.53 129.25 126.48 127.97 5,592,030 -0.59(-0.46%)
Mar 25, 2015 132.70 133.05 128.47 128.56 5,298,248 -4.03(-3.04%)
Mar 24, 2015 133.96 134.66 132.53 132.59 3,485,291 -1.63(-1.21%)
Mar 23, 2015 134.69 135.56 134.19 134.22 2,831,084 -0.43(-0.32%)
Mar 20, 2015 133.82 135.45 133.70 134.65 3,453,543 +2.34(+1.77%)
Mar 19, 2015 132.96 133.37 131.79 132.31 4,021,151 -1.24(-0.93%)
Mar 18, 2015 129.72 134.57 128.77 133.55 5,934,967 +3.11(+2.38%)
Mar 17, 2015 130.08 131.00 129.23 130.44 4,209,952 -0.85(-0.65%)
Mar 16, 2015 128.94 131.37 128.88 131.29 3,400,642 +3.38(+2.64%)
Mar 13, 2015 129.03 129.22 126.27 127.91 5,965,406 -1.52(-1.17%)
Mar 12, 2015 127.18 129.52 127.08 129.43 3,429,555 +3.16(+2.50%)
Mar 11, 2015 127.15 127.45 126.09 126.27 4,062,370 -0.55(-0.43%)
Mar 10, 2015 128.92 129.09 126.79 126.82 4,642,843 -4.29(-3.27%)
Mar 09, 2015 130.29 131.60 130.14 131.11 2,301,799 +1.07(+0.82%)
Mar 06, 2015 132.41 133.13 129.51 130.04 5,025,622 -3.74(-2.80%)
Mar 05, 2015 133.99 134.22 133.03 133.78 2,131,223 +0.24(+0.18%)
Mar 04, 2015 133.69 133.83 132.29 133.54 4,299,168 -1.08(-0.80%)
Mar 03, 2015 135.09 135.25 133.75 134.62 2,872,008 -1.15(-0.85%)
Mar 02, 2015 134.23 135.84 134.15 135.77 2,222,148 +1.62(+1.21%)
Feb 27, 2015 134.86 135.27 134.06 134.15 1,786,957 -0.84(-0.62%)
Feb 26, 2015 135.17 135.40 134.07 134.99 2,095,604 -0.29(-0.21%)
Feb 25, 2015 135.38 136.10 134.78 135.28 2,121,133 -0.32(-0.24%)
Feb 24, 2015 134.68 135.86 134.26 135.60 1,900,094 +0.79(+0.59%)
Feb 23, 2015 134.48 134.81 133.87 134.81 1,755,345 -0.04(-0.03%)
Feb 20, 2015 132.61 134.95 131.67 134.85 3,284,216 +1.53(+1.15%)
Feb 19, 2015 132.55 133.80 132.31 133.32 1,858,445 -0.15(-0.11%)
Feb 18, 2015 132.83 133.55 132.44 133.47 1,906,135 -0.03(-0.02%)
Feb 17, 2015 132.58 133.68 132.15 133.50 1,998,645 +0.51(+0.38%)
Feb 13, 2015 132.09 132.99 132.99 132.99 4,589,600 +1.08(+0.82%)
Feb 12, 2015 130.67 131.99 130.41 131.91 2,276,945 +2.46(+1.90%)
Feb 11, 2015 129.00 130.07 128.06 129.45 2,478,755 +0.21(+0.16%)
Feb 10, 2015 128.14 129.65 126.84 129.24 2,368,207 +2.64(+2.09%)
Feb 09, 2015 126.72 127.83 125.98 126.60 2,793,817 -1.16(-0.91%)
Feb 06, 2015 129.03 129.86 126.99 127.76 3,043,814 -0.81(-0.63%)
Feb 05, 2015 126.99 128.69 126.83 128.57 3,056,159 +2.66(+2.11%)
Feb 04, 2015 125.70 127.57 125.28 125.91 3,316,415 -0.96(-0.76%)
Feb 03, 2015 124.59 126.92 124.13 126.87 4,014,609 +3.59(+2.91%)
Feb 02, 2015 121.11 123.47 118.45 123.28 4,367,849 +2.86(+2.38%)
Jan 30, 2015 121.69 123.70 120.02 120.42 4,660,748 -3.12(-2.53%)
Jan 29, 2015 121.54 123.86 119.47 123.54 3,554,940 +2.32(+1.91%)
Jan 28, 2015 126.20 126.34 121.00 121.22 4,342,749 -3.24(-2.60%)
Jan 27, 2015 124.78 126.18 123.24 124.46 4,675,091 -3.36(-2.63%)
Jan 26, 2015 126.97 127.99 125.89 127.82 2,332,480 +0.62(+0.49%)
Jan 23, 2015 128.20 128.68 127.07 127.20 2,980,885 -1.45(-1.13%)
Jan 22, 2015 126.10 128.87 124.06 128.65 4,523,926 +3.72(+2.98%)
Jan 21, 2015 123.00 125.66 122.36 124.93 4,336,224 +1.22(+0.99%)
Jan 20, 2015 124.09 124.52 121.43 123.71 4,246,052 +0.57(+0.46%)
Jan 16, 2015 119.82 123.43 119.49 123.14 4,166,866 +3.07(+2.56%)
Jan 15, 2015 123.20 123.70 119.92 120.07 4,692,745 -2.22(-1.82%)
Jan 14, 2015 120.80 122.62 119.52 122.29 5,945,836 -1.54(-1.24%)
Jan 13, 2015 126.31 127.98 121.91 123.83 6,311,683 -0.64(-0.51%)
Jan 12, 2015 126.68 126.94 123.65 124.47 3,060,848 -1.95(-1.54%)
Jan 09, 2015 129.19 129.20 125.60 126.42 4,434,824 -2.22(-1.73%)
Jan 08, 2015 126.25 128.89 126.25 128.64 3,664,848 +4.37(+3.52%)
Jan 07, 2015 123.15 124.68 122.47 124.27 3,839,786 +3.02(+2.49%)
Jan 06, 2015 123.97 124.72 119.99 121.25 7,320,429 -2.22(-1.80%)
Jan 05, 2015 126.56 126.79 123.05 123.47 5,630,691 -4.67(-3.64%)
Jan 02, 2015 129.28 129.95 126.57 128.14 2,646,431 -0.17(-0.13%)
Dec 31, 2014 131.35 128.31 128.31 128.31 2,141,600 -2.63(-2.01%)
Dec 30, 2014 131.63 131.87 130.79 130.94 1,223,121 -1.35(-1.02%)
Dec 29, 2014 131.66 132.64 131.65 132.29 925,776 +0.24(+0.18%)
Dec 26, 2014 131.87 132.52 131.79 132.05 688,360 +0.89(+0.68%)
Dec 24, 2014 131.51 131.16 131.16 131.16 1,389,600 -0.01(-0.01%)
Dec 23, 2014 131.71 131.78 130.88 131.17 1,804,623 +0.43(+0.33%)
Dec 22, 2014 129.92 130.80 129.54 130.74 1,624,568 +0.90(+0.69%)
Dec 19, 2014 129.66 130.87 128.73 129.84 3,870,506 +1.05(+0.82%)
Dec 18, 2014 126.24 128.79 125.27 128.79 5,211,659 +6.03(+4.91%)
Dec 17, 2014 118.68 123.32 118.47 122.76 7,731,201 +4.77(+4.04%)
Dec 16, 2014 118.86 123.43 117.94 117.99 8,731,934 -1.89(-1.58%)
Dec 15, 2014 122.98 123.64 119.11 119.88 7,146,773 -1.81(-1.49%)
Dec 12, 2014 123.85 125.26 121.63 121.69 6,930,775 -3.95(-3.14%)
Dec 11, 2014 125.33 128.17 125.13 125.64 4,672,598 +1.13(+0.91%)
Dec 10, 2014 127.94 127.99 124.20 124.51 7,205,622 -4.08(-3.17%)
Dec 09, 2014 126.00 128.78 125.42 128.59 5,818,343 -0.23(-0.18%)
Dec 08, 2014 129.98 130.68 127.95 128.82 3,702,195 -1.77(-1.36%)
Dec 05, 2014 130.38 130.75 129.98 130.59 2,620,310 +0.51(+0.39%)
Dec 04, 2014 129.95 130.89 128.94 130.08 3,033,878 -0.36(-0.28%)
Dec 03, 2014 129.66 130.74 129.42 130.44 2,580,242 +1.07(+0.83%)
Dec 02, 2014 127.82 129.72 127.82 129.37 3,164,252 +1.55(+1.21%)
Dec 01, 2014 128.55 128.76 127.33 127.82 4,289,146 -1.82(-1.40%)
Nov 28, 2014 129.96 130.43 129.24 129.64 1,349,135 -0.54(-0.41%)
Nov 26, 2014 129.70 130.18 130.18 130.18 1,568,000 +0.58(+0.45%)
Nov 25, 2014 130.01 130.37 129.13 129.60 2,667,081 -0.13(-0.10%)
Nov 24, 2014 129.58 129.88 129.28 129.73 2,568,821 +0.83(+0.64%)
Nov 21, 2014 130.14 130.28 128.11 128.90 3,053,183 +1.28(+1.00%)
Nov 20, 2014 125.96 127.77 125.88 127.62 2,582,960 +0.49(+0.39%)
Nov 19, 2014 127.27 127.58 126.03 127.13 3,006,428 -0.45(-0.35%)
Nov 18, 2014 126.19 128.04 126.19 127.58 3,523,582 +1.44(+1.14%)
Nov 17, 2014 125.46 126.37 125.24 126.14 2,507,000 +0.16(+0.13%)
Nov 14, 2014 125.79 126.27 125.33 125.98 1,659,679 +0.11(+0.09%)
Nov 13, 2014 125.90 126.70 124.71 125.87 3,229,598 +0.19(+0.15%)
Nov 12, 2014 124.91 125.97 124.84 125.68 2,499,882 -0.22(-0.17%)
Nov 11, 2014 125.79 126.07 125.26 125.90 1,824,749 +0.24(+0.19%)
Nov 10, 2014 124.99 125.74 124.63 125.66 1,580,055 +0.75(+0.60%)
Nov 07, 2014 124.70 125.20 124.00 124.91 3,725,264 +0.19(+0.15%)
Nov 06, 2014 123.81 124.80 122.82 124.72 3,921,629 +1.00(+0.81%)
Nov 05, 2014 123.91 123.97 122.59 123.72 4,436,227 +1.54(+1.26%)
Nov 04, 2014 122.34 122.77 120.92 122.18 6,372,587 -0.79(-0.64%)
Nov 03, 2014 123.17 123.78 122.44 122.97 3,660,201 +0.13(+0.11%)
Oct 31, 2014 123.01 123.06 121.81 122.84 5,491,154 +2.69(+2.24%)
Oct 30, 2014 117.90 120.79 117.74 120.15 4,864,192 +1.51(+1.27%)
Oct 29, 2014 119.14 119.27 117.03 118.64 6,566,580 -0.29(-0.24%)
Oct 28, 2014 117.11 118.97 116.98 118.93 3,731,174 +3.43(+2.97%)
Oct 27, 2014 115.80 116.53 116.53 115.50 4,819,041 -1.03(-0.88%)
Oct 24, 2014 115.21 116.68 114.37 116.53 5,422,257 +1.67(+1.45%)
Oct 23, 2014 114.53 116.29 114.20 114.86 5,020,961 +2.54(+2.26%)
Oct 22, 2014 114.31 114.88 112.18 112.32 6,655,793 -1.58(-1.39%)
Oct 21, 2014 111.14 114.04 110.91 113.90 6,893,668 +4.33(+3.95%)
Oct 20, 2014 107.09 109.70 107.00 109.57 5,564,361 +2.09(+1.94%)
Oct 17, 2014 107.40 108.90 106.48 107.48 8,555,225 +2.56(+2.44%)
Oct 16, 2014 101.38 106.45 101.20 104.92 13,670,687 -0.17(-0.16%)
Oct 15, 2014 103.72 105.66 100.04 105.09 15,970,384 -1.67(-1.56%)
Oct 14, 2014 107.45 108.99 105.87 106.76 10,923,154 +0.47(+0.44%)
Oct 13, 2014 109.85 110.60 106.17 106.29 9,019,253 -3.66(-3.33%)
Oct 10, 2014 112.44 113.56 109.88 109.95 9,981,035 -2.51(-2.23%)
Oct 09, 2014 116.76 117.09 112.32 112.46 10,379,280 -4.69(-4.00%)
Oct 08, 2014 113.30 117.48 112.14 117.15 8,247,730 +3.90(+3.44%)
Oct 07, 2014 115.60 116.11 113.16 113.25 7,913,307 -3.54(-3.03%)
Oct 06, 2014 118.06 118.40 116.00 116.79 6,047,127 -0.30(-0.26%)
Oct 03, 2014 116.10 117.59 115.42 117.09 3,857,056 +2.51(+2.19%)
Oct 02, 2014 114.31 115.37 112.20 114.58 6,125,010 -0.01(-0.01%)
Oct 01, 2014 117.34 117.43 114.05 114.59 7,201,896 -3.10(-2.63%)
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%)
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