MENU

Ultra S&P500 ETF (NY: SSO )

48.63 -1.82 (-3.61%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.806 8.862 8.702 8.808 60,518,200 +0.01(+0.15%)
Feb 25, 2010 8.564 8.801 8.517 8.795 104,742,040 -0.02(-0.24%)
Feb 24, 2010 8.709 8.843 8.665 8.817 67,892,864 +0.15(+1.78%)
Feb 23, 2010 8.827 8.881 8.613 8.662 90,733,296 -0.21(-2.35%)
Feb 22, 2010 8.935 8.942 8.822 8.871 57,915,368 -0.01(-0.11%)
Feb 19, 2010 8.784 8.942 8.747 8.881 81,437,944 +0.05(+0.53%)
Feb 18, 2010 8.702 8.869 8.695 8.834 63,264,808 +0.11(+1.21%)
Feb 17, 2010 8.728 8.754 8.653 8.728 69,735,200 +0.08(+0.95%)
Feb 16, 2010 8.512 8.666 8.447 8.646 69,577,096 +0.27(+3.16%)
Feb 12, 2010 8.221 8.381 8.381 8.381 262,977,360 -0.01(-0.14%)
Feb 11, 2010 8.205 8.418 8.111 8.393 107,026,664 +0.17(+2.05%)
Feb 10, 2010 8.238 8.322 8.090 8.224 120,745,160 -0.03(-0.42%)
Feb 09, 2010 8.252 8.402 8.118 8.259 169,135,712 +0.12(+1.53%)
Feb 08, 2010 8.181 8.280 8.045 8.134 121,718,192 -0.06(-0.72%)
Feb 05, 2010 8.172 8.216 7.860 8.193 240,874,528 +0.04(+0.52%)
Feb 04, 2010 8.545 8.557 8.144 8.151 201,110,672 -0.53(-6.11%)
Feb 03, 2010 8.686 8.775 8.632 8.681 88,078,408 -0.08(-0.96%)
Feb 02, 2010 8.592 8.803 8.533 8.766 98,066,320 +0.31(+3.61%)
Feb 01, 2010 8.428 8.564 8.411 8.461 100,162,552 +0.16(+1.92%)
Jan 29, 2010 8.564 8.681 8.278 8.301 160,073,744 -0.19(-2.21%)
Jan 28, 2010 8.749 8.756 8.388 8.489 185,235,984 -0.20(-2.30%)
Jan 27, 2010 8.590 8.728 8.454 8.688 150,750,384 +0.08(+0.95%)
Jan 26, 2010 8.611 8.789 8.566 8.606 90,218,552 -0.07(-0.81%)
Jan 25, 2010 8.754 8.782 8.627 8.677 94,369,168 +0.07(+0.85%)
Jan 22, 2010 8.921 8.984 8.580 8.604 181,191,792 -0.39(-4.36%)
Jan 21, 2010 9.362 9.418 8.972 8.996 156,726,192 -0.36(-3.81%)
Jan 20, 2010 9.418 9.423 9.207 9.352 99,773,400 -0.20(-2.09%)
Jan 19, 2010 9.305 9.561 9.305 9.552 51,417,184 +0.23(+2.47%)
Jan 15, 2010 9.498 9.322 9.322 9.322 166,976,752 -0.21(-2.19%)
Jan 14, 2010 9.453 9.564 9.446 9.531 44,139,596 +0.05(+0.57%)
Jan 13, 2010 9.369 9.533 9.277 9.477 64,091,168 +0.15(+1.61%)
Jan 12, 2010 9.371 9.416 9.251 9.327 81,729,832 -0.18(-1.88%)
Jan 11, 2010 9.559 9.568 9.420 9.505 55,929,056 +0.03(+0.32%)
Jan 08, 2010 9.359 9.481 9.322 9.474 43,703,016 +0.07(+0.70%)
Jan 07, 2010 9.301 9.432 9.247 9.409 48,547,832 +0.08(+0.83%)
Jan 06, 2010 9.303 9.378 9.287 9.331 45,147,216 +0.01(+0.08%)
Jan 05, 2010 9.263 9.329 9.181 9.324 41,309,912 +0.06(+0.66%)
Jan 04, 2010 9.120 9.282 9.120 9.263 46,702,448 +0.29(+3.22%)
Dec 31, 2009 9.188 8.974 8.974 8.974 71,968,080 -0.17(-1.85%)
Dec 30, 2009 9.097 9.165 9.090 9.144 30,163,220 -0.02(-0.26%)
Dec 29, 2009 9.221 9.228 9.153 9.167 29,905,110 -0.02(-0.20%)
Dec 28, 2009 9.216 9.226 9.118 9.186 27,916,122 +0.03(+0.28%)
Dec 24, 2009 9.101 9.165 9.097 9.160 14,047,274 +0.10(+1.09%)
Dec 23, 2009 9.066 9.085 8.986 9.061 39,254,160 +0.04(+0.42%)
Dec 22, 2009 9.003 9.061 8.977 9.024 46,001,384 +0.04(+0.42%)
Dec 21, 2009 8.871 9.019 8.871 8.986 51,965,840 +0.20(+2.29%)
Dec 18, 2009 8.782 8.799 8.637 8.784 68,396,248 +0.09(+1.08%)
Dec 17, 2009 8.773 8.806 8.672 8.691 71,711,344 -0.27(-3.01%)
Dec 16, 2009 8.949 9.000 8.862 8.960 64,260,560 +0.09(+0.98%)
Dec 15, 2009 8.895 8.965 8.818 8.874 54,964,888 -0.08(-0.94%)
Dec 14, 2009 8.951 8.977 8.918 8.958 53,247,252 +0.11(+1.30%)
Dec 11, 2009 8.838 8.876 8.759 8.843 68,994,824 +0.08(+0.94%)
Dec 10, 2009 8.775 8.841 8.735 8.761 74,727,504 +0.10(+1.14%)
Dec 09, 2009 8.599 8.693 8.510 8.662 97,820,192 +0.05(+0.63%)
Dec 08, 2009 8.677 8.705 8.550 8.608 93,120,464 -0.18(-2.08%)
Dec 07, 2009 8.813 8.906 8.742 8.791 78,499,536 -0.03(-0.37%)
Dec 04, 2009 8.960 9.043 8.672 8.824 162,731,376 +0.09(+1.08%)
Dec 03, 2009 8.914 9.012 8.712 8.730 101,319,504 -0.14(-1.59%)
Dec 02, 2009 8.864 8.986 8.813 8.871 76,186,928 +0.01(+0.16%)
Dec 01, 2009 8.815 8.930 8.782 8.857 81,071,688 +0.20(+2.28%)
Nov 30, 2009 8.590 8.691 8.512 8.660 105,127,496 +0.06(+0.65%)
Nov 27, 2009 8.416 8.721 8.395 8.604 87,257,736 -0.28(-3.20%)
Nov 25, 2009 8.855 8.911 8.803 8.888 57,294,364 +0.09(+1.01%)
Nov 24, 2009 8.827 8.853 8.679 8.799 84,650,016 -0.02(-0.21%)
Nov 23, 2009 8.789 8.928 8.768 8.817 96,231,472 +0.22(+2.59%)
Nov 20, 2009 8.554 8.639 8.519 8.594 76,805,936 -0.05(-0.62%)
Nov 19, 2009 8.756 8.763 8.540 8.648 115,794,136 -0.23(-2.64%)
Nov 18, 2009 8.878 8.906 8.770 8.883 81,120,232 -0.00(-0.05%)
Nov 17, 2009 8.824 8.897 8.756 8.888 85,932,296 +0.02(+0.21%)
Nov 16, 2009 8.738 8.944 8.730 8.869 99,583,096 +0.25(+2.89%)
Nov 13, 2009 8.562 8.693 8.484 8.620 98,359,144 +0.09(+1.10%)
Nov 12, 2009 8.677 8.773 8.484 8.526 124,893,720 -0.18(-2.02%)
Nov 11, 2009 8.733 8.810 8.625 8.702 121,693,208 +0.09(+1.01%)
Nov 10, 2009 8.573 8.672 8.522 8.615 97,578,936 +0.00(+0.00%)
Nov 09, 2009 8.367 8.618 8.353 8.615 82,485,144 +0.38(+4.59%)
Nov 06, 2009 8.099 8.278 8.071 8.238 119,215,032 +0.14(+1.77%)
Nov 05, 2009 8.022 8.195 7.984 8.094 96,437,136 +0.20(+2.56%)
Nov 04, 2009 7.996 8.116 7.864 7.893 163,324,992 +0.04(+0.45%)
Nov 03, 2009 7.724 7.886 7.698 7.857 159,951,536 +0.04(+0.51%)
Nov 02, 2009 7.785 7.977 7.627 7.818 222,984,960 +0.11(+1.40%)
Oct 30, 2009 8.130 8.170 7.686 7.710 258,509,280 -0.46(-5.66%)
Oct 29, 2009 7.956 8.207 7.923 8.172 139,714,672 +0.32(+4.13%)
Oct 28, 2009 8.106 8.160 7.834 7.848 195,599,696 -0.30(-3.69%)
Oct 27, 2009 8.247 8.301 8.111 8.148 163,666,992 -0.08(-0.94%)
Oct 26, 2009 8.428 8.599 8.181 8.226 156,485,488 -0.19(-2.29%)
Oct 23, 2009 8.458 8.482 8.341 8.418 151,299,200 -0.18(-2.05%)
Oct 22, 2009 8.425 8.660 8.320 8.594 115,173,808 +0.16(+1.89%)
Oct 21, 2009 8.559 8.763 8.423 8.435 111,203,496 -0.16(-1.88%)
Oct 20, 2009 8.515 8.606 8.505 8.597 97,492,936 -0.08(-0.97%)
Oct 19, 2009 8.569 8.735 8.517 8.681 90,641,928 +0.14(+1.68%)
Oct 16, 2009 8.531 8.601 8.437 8.538 112,666,200 -0.12(-1.41%)
Oct 15, 2009 8.526 8.669 8.519 8.660 88,342,840 +0.05(+0.60%)
Oct 14, 2009 8.517 8.627 8.447 8.608 104,573,528 +0.28(+3.32%)
Oct 13, 2009 8.315 8.353 8.214 8.332 82,005,824 -0.03(-0.36%)
Oct 12, 2009 8.404 8.418 8.294 8.362 63,397,344 +0.08(+0.93%)
Oct 09, 2009 8.198 8.289 8.155 8.285 73,822,984 +0.09(+1.06%)
Oct 08, 2009 8.191 8.280 8.124 8.198 110,826,024 +0.13(+1.57%)
Oct 07, 2009 7.994 8.085 7.961 8.071 97,311,840 +0.05(+0.61%)
Oct 06, 2009 7.916 8.118 7.907 8.022 123,072,408 +0.22(+2.80%)
Oct 05, 2009 7.637 7.846 7.592 7.803 101,718,128 +0.22(+2.91%)
Oct 02, 2009 7.510 7.667 7.501 7.583 130,842,536 -0.07(-0.91%)
Oct 01, 2009 8.012 8.012 7.646 7.652 153,930,272 -0.40(-4.99%)
Sep 30, 2009 8.165 8.179 7.900 8.055 152,016,144 -0.05(-0.61%)
Sep 29, 2009 8.184 8.266 8.076 8.104 107,789,216 -0.06(-0.69%)
Sep 28, 2009 7.940 8.191 7.935 8.160 80,818,792 +0.27(+3.48%)
Sep 25, 2009 7.930 8.005 7.825 7.886 110,347,040 -0.08(-0.94%)
Sep 24, 2009 8.179 8.216 7.895 7.961 129,279,832 -0.21(-2.56%)
Sep 23, 2009 8.341 8.449 8.134 8.170 115,313,656 -0.13(-1.56%)
Sep 22, 2009 8.303 8.350 8.231 8.299 80,927,056 +0.08(+1.03%)
Sep 21, 2009 8.120 8.249 8.085 8.214 79,129,856 -0.03(-0.40%)
Sep 18, 2009 8.313 8.315 8.193 8.247 95,339,560 +0.01(+0.11%)
Sep 17, 2009 8.240 8.378 8.146 8.238 144,008,096 +0.18(+2.21%)
Sep 16, 2009 8.083 8.263 8.022 8.060 105,431,984 +0.07(+0.91%)
Sep 15, 2009 7.987 8.080 7.876 7.987 102,721,528 +0.02(+0.29%)
Sep 14, 2009 7.747 7.979 7.745 7.963 79,579,168 +0.09(+1.16%)
Sep 11, 2009 7.904 7.956 7.803 7.872 103,463,080 +0.00(+0.03%)
Sep 10, 2009 7.738 7.893 7.646 7.869 98,434,328 +0.15(+1.91%)
Sep 09, 2009 7.630 7.775 7.585 7.721 99,162,176 +0.12(+1.57%)
Sep 08, 2009 7.620 7.623 7.524 7.602 85,228,704 +0.13(+1.73%)
Sep 04, 2009 7.301 7.480 7.257 7.473 94,151,776 +0.21(+2.84%)
Sep 03, 2009 7.233 7.287 7.120 7.266 88,167,392 +0.11(+1.51%)
Sep 02, 2009 7.151 7.245 7.118 7.158 129,839,664 -0.05(-0.65%)
Sep 01, 2009 7.473 7.658 7.179 7.205 210,626,080 -0.34(-4.46%)
Aug 31, 2009 7.529 7.557 7.444 7.541 111,162,144 -0.12(-1.56%)
Aug 28, 2009 7.806 7.825 7.573 7.660 129,798,352 -0.03(-0.37%)
Aug 27, 2009 7.632 7.731 7.468 7.688 123,670,800 +0.04(+0.55%)
Aug 26, 2009 7.604 7.721 7.550 7.646 129,534,256 +0.00(+0.03%)
Aug 25, 2009 7.684 7.801 7.616 7.644 156,136,816 +0.02(+0.28%)
Aug 24, 2009 7.681 7.766 7.564 7.623 153,243,072 +0.02(+0.25%)
Aug 21, 2009 7.454 7.646 7.423 7.604 137,446,816 +0.27(+3.61%)
Aug 20, 2009 7.205 7.367 7.172 7.339 118,283,616 +0.15(+2.09%)
Aug 19, 2009 6.952 7.231 6.937 7.189 133,356,232 +0.12(+1.73%)
Aug 18, 2009 6.984 7.109 6.959 7.067 118,790,064 +0.10(+1.45%)
Aug 17, 2009 7.031 7.043 6.923 6.966 143,010,864 -0.35(-4.81%)
Aug 14, 2009 7.423 7.430 7.151 7.318 131,431,568 -0.11(-1.43%)
Aug 13, 2009 7.381 7.433 7.236 7.423 149,271,840 +0.12(+1.61%)
Aug 12, 2009 7.137 7.423 7.132 7.306 151,690,640 +0.16(+2.20%)
Aug 11, 2009 7.280 7.292 7.123 7.149 149,466,272 -0.19(-2.52%)
Aug 10, 2009 7.313 7.376 7.240 7.334 131,568,656 -0.04(-0.48%)
Aug 07, 2009 7.341 7.496 7.261 7.369 171,255,648 +0.18(+2.48%)
Aug 06, 2009 7.329 7.351 7.120 7.191 137,930,752 -0.07(-1.00%)
Aug 05, 2009 7.315 7.327 7.142 7.264 150,379,952 +0.03(+0.36%)
Aug 04, 2009 7.203 7.327 7.172 7.238 145,175,904 +0.00(+0.03%)
Aug 03, 2009 7.189 7.278 7.109 7.236 160,169,312 +0.21(+3.04%)
Jul 31, 2009 7.015 7.130 6.975 7.022 178,256,256 -0.01(-0.13%)
Jul 30, 2009 7.043 7.179 7.005 7.031 196,302,304 +0.16(+2.35%)
Jul 29, 2009 6.841 6.912 6.778 6.870 158,937,664 -0.07(-0.98%)
Jul 28, 2009 6.876 6.975 6.790 6.937 156,812,576 +0.01(+0.20%)
Jul 27, 2009 6.911 6.982 6.832 6.923 129,397,576 -0.02(-0.27%)
Jul 24, 2009 6.811 6.942 6.738 6.942 124,094,592 +0.08(+1.09%)
Jul 23, 2009 6.592 6.935 6.585 6.867 177,135,776 +0.29(+4.35%)
Jul 22, 2009 6.506 6.665 6.494 6.581 144,429,648 -0.00(-0.04%)
Jul 21, 2009 6.625 6.632 6.428 6.583 157,848,768 +0.07(+1.01%)
Jul 20, 2009 6.466 6.548 6.400 6.517 133,569,408 +0.13(+1.98%)
Jul 17, 2009 6.384 6.416 6.313 6.391 117,141,544 +0.01(+0.15%)
Jul 16, 2009 6.240 6.442 6.217 6.381 148,409,200 +0.11(+1.80%)
Jul 15, 2009 6.083 6.307 6.071 6.269 150,620,160 +0.33(+5.61%)
Jul 14, 2009 5.893 5.938 5.813 5.935 134,475,008 +0.07(+1.16%)
Jul 13, 2009 5.654 5.867 5.640 5.867 150,649,968 +0.28(+5.00%)
Jul 10, 2009 5.560 5.656 5.515 5.588 138,947,440 -0.04(-0.79%)
Jul 09, 2009 5.675 5.710 5.586 5.633 163,124,608 +0.04(+0.63%)
Jul 08, 2009 5.675 5.701 5.473 5.597 207,826,688 -0.01(-0.13%)
Jul 07, 2009 5.820 5.834 5.597 5.604 154,083,360 -0.23(-3.98%)
Jul 06, 2009 5.722 5.844 5.687 5.837 120,773,792 +0.00(+0.04%)
Jul 02, 2009 6.010 6.013 5.827 5.834 156,179,184 -0.33(-5.37%)
Jul 01, 2009 6.172 6.290 6.154 6.165 110,008,448 +0.03(+0.50%)
Jun 30, 2009 6.219 6.266 6.034 6.135 164,540,304 -0.09(-1.40%)
Jun 29, 2009 6.144 6.236 6.076 6.222 136,095,040 +0.12(+1.89%)
Jun 26, 2009 6.102 6.158 6.034 6.107 133,111,768 -0.03(-0.46%)
Jun 25, 2009 5.968 6.149 5.949 6.135 238,089,232 +0.26(+4.48%)
Jun 24, 2009 5.893 6.006 5.813 5.872 164,342,064 +0.06(+1.09%)
Jun 23, 2009 5.823 5.874 5.743 5.809 191,782,768 +0.02(+0.36%)
Jun 22, 2009 6.046 6.053 5.787 5.787 188,085,056 -0.37(-5.99%)
Jun 19, 2009 6.236 6.254 6.097 6.156 142,548,160 +0.04(+0.73%)
Jun 18, 2009 6.053 6.182 5.996 6.111 140,325,408 +0.09(+1.48%)
Jun 17, 2009 6.041 6.135 5.940 6.022 182,487,792 -0.03(-0.50%)
Jun 16, 2009 6.264 6.271 6.043 6.053 181,407,760 -0.15(-2.46%)
Jun 15, 2009 6.365 6.369 6.154 6.205 214,112,528 -0.32(-4.89%)
Jun 12, 2009 6.428 6.524 6.369 6.524 143,479,776 +0.04(+0.65%)
Jun 11, 2009 6.454 6.658 6.454 6.482 194,845,600 +0.06(+0.88%)
Jun 10, 2009 6.569 6.571 6.264 6.426 251,077,552 -0.02(-0.33%)
Jun 09, 2009 6.470 6.524 6.377 6.447 174,590,432 +0.05(+0.77%)
Jun 08, 2009 6.325 6.522 6.243 6.398 202,011,472 -0.05(-0.80%)
Jun 05, 2009 6.578 6.599 6.344 6.449 254,346,544 +0.01(+0.11%)
Jun 04, 2009 6.374 6.459 6.278 6.442 168,549,808 +0.12(+1.86%)
Jun 03, 2009 6.379 6.391 6.205 6.325 180,321,056 -0.18(-2.78%)
Jun 02, 2009 6.426 6.562 6.395 6.506 185,312,400 +0.03(+0.43%)
Jun 01, 2009 6.332 6.531 6.299 6.477 189,539,360 +0.28(+4.55%)
May 29, 2009 6.032 6.219 5.938 6.196 204,006,320 +0.23(+3.81%)
May 28, 2009 5.912 6.022 5.731 5.968 269,837,568 +0.16(+2.75%)
May 27, 2009 6.041 6.081 5.787 5.809 209,338,352 -0.22(-3.70%)
May 26, 2009 5.644 6.055 5.633 6.032 211,522,768 +0.30(+5.28%)
May 22, 2009 5.785 5.853 5.687 5.729 168,730,544 -0.02(-0.33%)
May 21, 2009 5.785 5.832 5.633 5.748 265,848,544 -0.18(-3.05%)
May 20, 2009 6.114 6.226 5.910 5.928 245,680,864 -0.08(-1.25%)
May 19, 2009 6.013 6.116 5.966 6.003 197,629,712 -0.02(-0.39%)
May 18, 2009 5.802 6.027 5.780 6.027 172,501,904 +0.34(+5.90%)
May 15, 2009 5.783 5.863 5.623 5.691 242,619,600 -0.10(-1.70%)
May 14, 2009 5.705 5.877 5.670 5.790 228,154,816 +0.08(+1.40%)
May 13, 2009 5.834 5.872 5.672 5.710 246,827,680 -0.18(-3.03%)
May 12, 2009 6.090 6.111 5.848 5.888 256,085,536 -0.15(-2.49%)
May 11, 2009 6.095 6.151 6.008 6.039 177,391,536 -0.23(-3.74%)
May 08, 2009 6.147 6.299 6.067 6.273 247,489,296 +0.27(+4.45%)
May 07, 2009 6.280 6.299 5.912 6.006 288,033,024 -0.15(-2.37%)
May 06, 2009 6.102 6.170 5.963 6.151 272,523,520 +0.20(+3.39%)
May 05, 2009 5.959 6.003 5.860 5.949 206,092,736 -0.05(-0.86%)
May 04, 2009 5.893 6.006 5.877 6.001 220,113,424 +0.38(+6.67%)
May 01, 2009 5.564 5.654 5.468 5.626 175,531,280 +0.05(+0.97%)
Apr 30, 2009 5.703 5.759 5.496 5.572 262,375,920 +0.02(+0.38%)
Apr 29, 2009 5.440 5.672 5.414 5.550 235,407,296 +0.23(+4.28%)
Apr 28, 2009 5.255 5.454 5.227 5.323 222,155,888 -0.04(-0.66%)
Apr 27, 2009 5.342 5.508 5.323 5.358 223,775,632 -0.11(-1.93%)
Apr 24, 2009 5.384 5.546 5.344 5.464 263,087,952 +0.16(+3.10%)
Apr 23, 2009 5.227 5.309 5.090 5.299 238,154,336 +0.09(+1.80%)
Apr 22, 2009 5.170 5.424 5.144 5.205 279,061,536 -0.06(-1.07%)
Apr 21, 2009 4.994 5.273 4.987 5.262 228,318,512 +0.20(+3.89%)
Apr 20, 2009 5.339 5.351 5.060 5.065 245,244,304 -0.46(-8.40%)
Apr 17, 2009 5.503 5.607 5.414 5.529 243,774,128 +0.14(+2.61%)
Apr 16, 2009 5.386 5.539 5.248 5.388 262,058,608 +0.08(+1.46%)
Apr 15, 2009 5.133 5.323 5.103 5.311 254,260,752 +0.11(+2.03%)
Apr 14, 2009 5.283 5.372 5.163 5.205 268,464,608 -0.18(-3.36%)
Apr 13, 2009 5.264 5.473 5.229 5.386 244,554,256 +0.01(+0.22%)
Apr 09, 2009 5.243 5.374 5.201 5.374 314,969,344 +0.39(+7.87%)
Apr 08, 2009 4.926 5.029 4.867 4.982 286,627,584 +0.11(+2.21%)
Apr 07, 2009 4.952 4.999 4.863 4.875 287,453,728 -0.24(-4.72%)
Apr 06, 2009 5.083 5.142 4.957 5.116 269,622,624 -0.08(-1.45%)
Apr 03, 2009 5.105 5.196 5.006 5.191 318,437,760 +0.11(+2.12%)
Apr 02, 2009 5.062 5.238 5.018 5.083 486,682,112 +0.27(+5.71%)
Apr 01, 2009 4.520 4.856 4.497 4.809 355,668,928 +0.18(+3.85%)
Mar 31, 2009 4.640 4.818 4.583 4.630 327,332,480 +0.08(+1.80%)
Mar 30, 2009 4.668 4.677 4.457 4.549 419,661,600 -0.53(-10.35%)
Mar 26, 2009 4.975 5.097 4.882 5.074 472,296,160 +0.22(+4.44%)
Mar 25, 2009 4.856 5.032 4.600 4.858 553,339,776 +0.08(+1.67%)
Mar 24, 2009 4.863 4.994 4.771 4.778 376,632,736 -0.22(-4.32%)
Mar 23, 2009 4.720 4.994 4.706 4.994 434,445,632 +0.62(+14.29%)
Mar 20, 2009 4.609 4.621 4.349 4.370 357,268,128 -0.25(-5.34%)
Mar 19, 2009 4.809 4.811 4.534 4.616 399,086,400 -0.05(-1.11%)
Mar 18, 2009 4.436 4.797 4.354 4.668 561,113,536 +0.19(+4.19%)
Mar 17, 2009 4.243 4.490 4.177 4.480 338,405,376 +0.25(+6.00%)
Mar 16, 2009 4.342 4.457 4.213 4.227 383,193,856 -0.02(-0.39%)
Mar 13, 2009 4.239 4.281 4.095 4.243 0 +0.07(+1.63%)
Mar 12, 2009 3.875 4.208 3.804 4.175 479,848,096 +0.31(+8.01%)
Mar 11, 2009 3.917 3.997 3.795 3.865 472,788,416 +0.04(+0.98%)
Mar 10, 2009 3.563 3.844 3.549 3.828 522,061,024 +0.42(+12.17%)
Mar 09, 2009 3.408 3.617 3.380 3.412 556,060,480 -0.08(-2.15%)
Mar 06, 2009 3.556 3.661 3.323 3.487 0 -0.01(-0.27%)
Mar 05, 2009 3.635 3.713 3.479 3.497 536,806,464 -0.30(-7.97%)
Mar 04, 2009 3.760 3.924 3.671 3.800 578,628,416 +0.08(+2.09%)
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