Ultra S&P500 ETF (NY: SSO )

135.33 USD +3.92 (+2.98%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 57.14 57.78 56.12 56.12 4,594,703 -1.01(-1.77%)
Feb 26, 2016 58.01 58.05 57.02 57.13 6,267,234 -0.27(-0.47%)
Feb 25, 2016 56.36 57.40 55.82 57.40 5,421,792 +1.34(+2.39%)
Feb 24, 2016 54.56 56.21 53.79 56.06 7,313,190 +0.47(+0.85%)
Feb 23, 2016 56.46 56.69 55.46 55.59 3,341,071 -1.35(-2.37%)
Feb 22, 2016 56.42 57.07 56.40 56.94 3,595,379 +1.59(+2.87%)
Feb 19, 2016 54.86 55.47 54.48 55.35 4,152,349 -0.06(-0.11%)
Feb 18, 2016 56.04 56.11 55.20 55.41 3,153,060 -0.45(-0.81%)
Feb 17, 2016 54.90 56.13 54.83 55.86 5,576,359 +1.79(+3.31%)
Feb 16, 2016 53.64 54.12 52.92 54.07 5,561,942 +1.73(+3.30%)
Feb 12, 2016 51.40 52.34 52.34 52.34 5,594,500 +2.00(+3.97%)
Feb 11, 2016 49.99 50.96 49.31 50.34 9,776,809 -1.26(-2.44%)
Feb 10, 2016 52.24 53.31 51.54 51.60 6,158,935 -0.06(-0.12%)
Feb 09, 2016 50.54 52.54 50.49 51.66 7,566,657 -0.05(-0.10%)
Feb 08, 2016 51.94 52.11 50.24 51.71 8,286,012 -1.48(-2.78%)
Feb 05, 2016 54.93 54.93 52.73 53.19 7,998,704 -2.05(-3.71%)
Feb 04, 2016 54.78 55.91 54.34 55.24 5,153,011 +0.16(+0.29%)
Feb 03, 2016 55.14 55.37 52.69 55.08 9,184,296 +0.68(+1.25%)
Feb 02, 2016 55.45 55.48 54.08 54.40 7,602,034 -2.12(-3.75%)
Feb 01, 2016 55.81 57.03 55.44 56.52 4,460,804 +0.05(+0.09%)
Jan 29, 2016 54.40 56.55 54.35 56.47 6,310,275 +2.54(+4.71%)
Jan 28, 2016 54.38 54.50 52.78 53.93 6,563,378 +0.57(+1.07%)
Jan 27, 2016 54.15 55.31 52.74 53.36 7,215,908 -1.15(-2.11%)
Jan 26, 2016 53.47 54.72 53.31 54.51 4,984,713 +1.37(+2.58%)
Jan 25, 2016 54.40 54.54 52.96 53.14 6,252,442 -1.61(-2.94%)
Jan 22, 2016 54.34 54.88 53.82 54.75 6,646,426 +2.13(+4.05%)
Jan 21, 2016 52.31 53.81 51.47 52.62 10,324,967 +0.54(+1.04%)
Jan 20, 2016 51.63 53.07 49.39 52.08 15,337,575 -1.26(-2.36%)
Jan 19, 2016 54.40 54.55 52.34 53.34 9,461,458 +0.13(+0.24%)
Jan 15, 2016 52.60 53.21 53.21 53.21 11,758,600 -2.41(-4.33%)
Jan 14, 2016 54.34 56.42 53.22 55.62 8,213,943 +1.76(+3.27%)
Jan 13, 2016 57.23 57.41 53.62 53.86 9,494,477 -2.78(-4.91%)
Jan 12, 2016 56.87 57.23 55.26 56.64 7,331,523 +0.87(+1.56%)
Jan 11, 2016 56.37 56.57 54.49 55.77 8,465,077 +0.03(+0.05%)
Jan 08, 2016 57.74 58.00 55.51 55.74 7,961,107 -1.22(-2.14%)
Jan 07, 2016 57.68 58.99 56.70 56.96 9,084,750 -2.85(-4.77%)
Jan 06, 2016 59.56 60.59 59.11 59.81 5,875,958 -1.65(-2.68%)
Jan 05, 2016 61.45 62.00 60.59 61.46 4,959,455 +0.27(+0.44%)
Jan 04, 2016 60.81 61.19 59.69 61.19 7,358,042 -1.81(-2.87%)
Dec 31, 2015 63.73 63.00 63.00 63.00 4,707,000 -1.27(-1.98%)
Dec 30, 2015 64.94 65.03 64.14 64.27 1,663,656 -0.87(-1.34%)
Dec 29, 2015 64.63 65.39 64.59 65.14 2,543,270 +1.32(+2.07%)
Dec 28, 2015 63.56 63.83 63.03 63.82 2,147,297 -0.20(-0.31%)
Dec 24, 2015 64.09 64.02 64.02 64.02 1,033,200 -0.26(-0.40%)
Dec 23, 2015 63.52 64.35 63.44 64.28 3,290,723 +1.53(+2.44%)
Dec 22, 2015 62.30 62.99 61.58 62.75 3,795,594 +0.93(+1.50%)
Dec 21, 2015 61.74 61.98 60.91 61.82 4,280,440 +1.03(+1.69%)
Dec 18, 2015 62.58 62.65 60.80 60.79 5,695,944 -2.39(-3.78%)
Dec 17, 2015 65.34 65.38 63.10 63.18 4,037,119 -1.90(-2.92%)
Dec 16, 2015 64.06 65.33 63.11 65.08 5,411,050 +1.80(+2.84%)
Dec 15, 2015 63.05 63.91 62.96 63.28 4,266,871 +1.32(+2.13%)
Dec 14, 2015 61.47 62.00 60.16 61.96 7,278,503 +0.69(+1.13%)
Dec 11, 2015 62.27 62.70 61.10 61.27 6,852,813 -2.54(-3.98%)
Dec 10, 2015 63.57 64.78 63.36 63.81 3,598,802 +0.33(+0.52%)
Dec 09, 2015 64.03 65.58 62.77 63.48 5,845,653 -1.02(-1.58%)
Dec 08, 2015 64.18 65.19 63.77 64.50 3,520,894 -0.86(-1.32%)
Dec 07, 2015 65.95 65.95 64.66 65.36 2,842,896 -0.81(-1.22%)
Dec 04, 2015 64.02 66.42 63.91 66.17 4,785,201 +2.49(+3.91%)
Dec 03, 2015 65.76 65.94 63.17 63.68 4,752,317 -1.87(-2.85%)
Dec 02, 2015 66.89 67.12 65.37 65.55 3,171,812 -1.38(-2.06%)
Dec 01, 2015 66.14 67.03 65.94 66.93 3,352,201 +1.24(+1.89%)
Nov 30, 2015 66.33 66.44 65.60 65.69 3,472,086 -0.52(-0.79%)
Nov 27, 2015 66.15 66.36 65.79 66.21 984,196 +0.11(+0.17%)
Nov 25, 2015 66.22 66.10 66.10 66.10 1,536,400 +0.01(+0.02%)
Nov 24, 2015 65.19 66.40 64.89 66.09 3,166,446 +0.15(+0.23%)
Nov 23, 2015 66.10 66.51 65.58 65.94 2,146,318 -0.14(-0.21%)
Nov 20, 2015 66.18 66.59 65.80 66.08 2,392,721 +0.48(+0.73%)
Nov 19, 2015 65.61 65.92 65.40 65.60 2,084,199 -0.12(-0.18%)
Nov 18, 2015 64.05 65.82 64.02 65.72 4,105,977 +2.08(+3.27%)
Nov 17, 2015 64.04 64.67 63.34 63.64 5,596,133 -0.14(-0.22%)
Nov 16, 2015 61.78 63.82 61.69 63.78 4,195,698 +1.87(+3.02%)
Nov 13, 2015 63.03 63.23 61.85 61.91 5,451,190 -1.44(-2.27%)
Nov 12, 2015 64.40 64.74 63.34 63.35 4,351,061 -1.81(-2.78%)
Nov 11, 2015 65.90 65.92 65.13 65.16 2,522,298 -0.46(-0.70%)
Nov 10, 2015 65.05 65.71 64.83 65.62 2,297,523 +0.22(+0.34%)
Nov 09, 2015 66.18 66.27 64.67 65.40 3,821,932 -1.24(-1.86%)
Nov 06, 2015 66.44 66.83 65.64 66.64 3,281,353 -0.05(-0.07%)
Nov 05, 2015 66.91 67.25 66.04 66.69 2,672,303 -0.15(-0.22%)
Nov 04, 2015 67.49 67.55 66.46 66.84 2,825,685 -0.38(-0.57%)
Nov 03, 2015 66.63 67.68 66.45 67.22 2,238,476 +0.40(+0.60%)
Nov 02, 2015 65.54 67.02 65.48 66.82 2,631,175 +1.52(+2.33%)
Oct 30, 2015 66.06 66.27 65.19 65.30 2,761,344 -0.61(-0.93%)
Oct 29, 2015 65.61 66.17 65.51 65.91 2,560,546 -0.05(-0.08%)
Oct 28, 2015 64.76 65.98 64.26 65.96 4,065,243 +1.47(+2.28%)
Oct 27, 2015 64.31 64.76 64.01 64.49 2,510,519 -0.29(-0.45%)
Oct 26, 2015 64.95 65.00 64.50 64.78 2,391,441 -0.32(-0.49%)
Oct 23, 2015 64.91 65.36 64.34 65.10 4,854,018 +1.47(+2.31%)
Oct 22, 2015 62.32 63.82 62.20 63.63 5,031,826 +2.00(+3.25%)
Oct 21, 2015 62.70 62.78 61.48 61.63 4,020,756 -0.72(-1.15%)
Oct 20, 2015 62.22 62.83 62.04 62.35 2,211,358 -0.14(-0.22%)
Oct 19, 2015 62.03 62.54 61.79 62.49 2,467,090 +0.07(+0.11%)
Oct 16, 2015 62.19 62.48 61.66 62.42 3,307,937 +0.50(+0.81%)
Oct 15, 2015 60.58 61.92 60.30 61.92 3,607,215 +1.88(+3.13%)
Oct 14, 2015 60.67 61.05 59.87 60.04 3,500,437 -0.64(-1.05%)
Oct 13, 2015 60.92 61.83 60.55 60.68 2,745,585 -0.75(-1.22%)
Oct 12, 2015 61.41 61.59 61.08 61.43 1,663,789 +0.11(+0.18%)
Oct 09, 2015 61.38 61.67 60.88 61.32 2,968,890 +0.06(+0.10%)
Oct 08, 2015 59.89 61.46 59.69 61.26 5,695,611 +1.09(+1.81%)
Oct 07, 2015 59.85 60.42 59.02 60.17 4,961,000 +0.97(+1.64%)
Oct 06, 2015 59.56 59.91 58.73 59.20 4,413,451 -0.41(-0.69%)
Oct 05, 2015 58.41 59.77 58.35 59.61 4,673,223 +2.03(+3.53%)
Oct 02, 2015 54.52 57.58 54.17 57.58 9,349,019 +1.66(+2.97%)
Oct 01, 2015 55.89 56.10 54.57 55.92 6,674,184 +0.32(+0.58%)
Sep 30, 2015 54.90 55.71 54.36 55.60 7,969,459 +1.99(+3.71%)
Sep 29, 2015 53.70 54.54 52.95 53.61 8,283,856 +0.07(+0.13%)
Sep 28, 2015 55.76 55.82 53.36 53.54 9,464,192 -2.85(-5.05%)
Sep 25, 2015 57.43 57.65 55.78 56.39 10,021,165 -0.08(-0.14%)
Sep 24, 2015 55.98 56.74 55.06 56.47 7,547,777 -0.32(-0.56%)
Sep 23, 2015 57.12 57.46 56.44 56.79 3,978,212 -0.25(-0.44%)
Sep 22, 2015 57.03 57.35 56.22 57.04 6,248,252 -1.47(-2.51%)
Sep 21, 2015 58.54 59.26 57.80 58.51 4,991,400 +0.55(+0.95%)
Sep 18, 2015 58.10 59.23 57.66 57.96 8,453,814 -1.94(-3.24%)
Sep 17, 2015 60.06 61.77 59.65 59.90 7,569,022 -0.30(-0.50%)
Sep 16, 2015 59.35 60.31 59.13 60.20 3,766,115 +1.06(+1.79%)
Sep 15, 2015 58.05 59.46 57.76 59.14 3,364,304 +1.44(+2.50%)
Sep 14, 2015 58.28 58.28 57.38 57.70 3,270,435 -0.42(-0.72%)
Sep 11, 2015 57.33 58.15 56.85 58.12 3,092,847 +0.51(+0.89%)
Sep 10, 2015 56.87 58.43 56.69 57.61 5,265,912 +0.61(+1.07%)
Sep 09, 2015 59.71 59.78 56.74 57.00 5,090,980 -1.63(-2.78%)
Sep 08, 2015 57.73 58.67 57.27 58.63 4,586,882 +2.85(+5.11%)
Sep 04, 2015 55.93 55.78 55.78 55.78 6,357,200 -1.74(-3.03%)
Sep 03, 2015 57.91 58.99 57.17 57.52 5,801,401 +0.09(+0.16%)
Sep 02, 2015 57.02 57.45 55.71 57.43 6,707,895 +2.14(+3.87%)
Sep 01, 2015 56.09 57.11 54.72 55.29 10,173,273 -3.57(-6.07%)
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 67.07 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 136.29 137.80 136.21 137.36 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 127.15 127.46 126.09 126.27 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%)
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.