Ultra S&P500 ETF (NY: SSO )

124.39 USD -0.52 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 57.67 57.76 57.16 57.42 5,976,874 -0.53(-0.91%)
Apr 27, 2012 58.06 58.23 57.43 57.95 4,857,000 +0.23(+0.39%)
Apr 26, 2012 56.69 57.85 56.62 57.72 5,805,862 +0.75(+1.32%)
Apr 25, 2012 56.50 56.97 56.40 56.97 6,370,304 +1.57(+2.83%)
Apr 24, 2012 55.11 55.69 55.00 55.40 4,837,578 +0.44(+0.80%)
Apr 23, 2012 54.77 55.09 54.31 54.96 6,346,333 -0.98(-1.75%)
Apr 20, 2012 56.25 56.65 55.89 55.94 6,477,265 +0.13(+0.23%)
Apr 19, 2012 56.48 56.92 55.23 55.81 11,467,529 -0.66(-1.17%)
Apr 18, 2012 56.36 56.86 56.29 56.47 6,985,804 -0.40(-0.70%)
Apr 17, 2012 55.89 57.09 55.75 56.87 7,243,147 +1.70(+3.08%)
Apr 16, 2012 55.85 56.02 54.87 55.17 7,796,068 -0.10(-0.18%)
Apr 13, 2012 56.41 56.42 55.21 55.27 7,745,633 -1.43(-2.52%)
Apr 12, 2012 55.33 56.74 55.27 56.70 6,550,108 +1.58(+2.87%)
Apr 11, 2012 55.45 55.65 55.03 55.12 8,377,949 +0.80(+1.47%)
Apr 10, 2012 56.00 56.34 54.24 54.32 14,421,242 -1.97(-3.50%)
Apr 09, 2012 56.07 56.70 55.93 56.29 6,757,846 -1.24(-2.16%)
Apr 05, 2012 57.24 57.88 57.11 57.53 6,911,007 +0.01(+0.02%)
Apr 04, 2012 57.84 58.00 57.17 57.52 11,454,701 -1.28(-2.18%)
Apr 03, 2012 59.07 59.28 58.07 58.80 8,772,326 -0.41(-0.69%)
Apr 02, 2012 58.25 59.56 58.03 59.21 5,787,676 +0.85(+1.45%)
Mar 30, 2012 58.51 58.60 57.78 58.36 6,335,283 +0.45(+0.78%)
Mar 29, 2012 57.45 58.08 56.98 57.91 7,452,283 -0.22(-0.38%)
Mar 28, 2012 58.66 58.83 57.43 58.13 8,301,221 -0.58(-0.99%)
Mar 27, 2012 59.20 59.27 58.64 58.71 6,880,421 -0.35(-0.59%)
Mar 26, 2012 58.27 59.06 58.24 59.06 5,229,204 +1.59(+2.77%)
Mar 23, 2012 57.22 57.60 56.57 57.47 6,387,443 +0.37(+0.65%)
Mar 22, 2012 57.07 57.39 56.73 57.10 9,704,419 -0.82(-1.42%)
Mar 21, 2012 58.17 58.31 57.72 57.92 5,547,604 -0.36(-0.62%)
Mar 20, 2012 57.97 58.42 57.61 58.28 7,069,645 -0.34(-0.58%)
Mar 19, 2012 58.10 58.98 58.01 58.62 5,819,781 +0.44(+0.76%)
Mar 16, 2012 58.20 58.30 57.93 58.18 5,849,902 +0.23(+0.40%)
Mar 15, 2012 57.52 58.05 57.21 57.95 7,107,483 +0.60(+1.05%)
Mar 14, 2012 57.50 57.78 56.99 57.35 6,876,155 -0.14(-0.24%)
Mar 13, 2012 56.06 57.51 55.86 57.49 8,028,417 +2.03(+3.66%)
Mar 12, 2012 55.43 55.60 55.07 55.46 4,290,226 +0.04(+0.07%)
Mar 09, 2012 55.25 55.74 55.10 55.42 5,491,799 +0.41(+0.75%)
Mar 08, 2012 54.61 55.25 54.38 55.01 5,675,748 +1.07(+1.98%)
Mar 07, 2012 53.48 54.13 53.35 53.94 6,646,214 +0.73(+1.37%)
Mar 06, 2012 53.71 53.77 52.90 53.21 11,331,135 -1.68(-3.06%)
Mar 05, 2012 55.13 55.19 54.46 54.89 7,536,713 -0.44(-0.80%)
Mar 02, 2012 55.59 55.70 55.04 55.33 7,826,533 -0.34(-0.61%)
Mar 01, 2012 55.27 55.84 55.14 55.67 13,198,178 +0.85(+1.55%)
Feb 29, 2012 55.64 55.99 54.81 54.82 9,431,541 -0.68(-1.23%)
Feb 28, 2012 55.21 55.57 54.99 55.50 6,879,344 +0.28(+0.51%)
Feb 27, 2012 54.26 55.47 54.08 55.22 7,243,797 +0.24(+0.44%)
Feb 24, 2012 54.98 55.20 54.75 54.98 5,186,771 +0.24(+0.44%)
Feb 23, 2012 54.20 54.82 53.84 54.74 6,887,015 +0.47(+0.87%)
Feb 22, 2012 54.45 54.69 54.08 54.27 7,602,887 -0.38(-0.70%)
Feb 21, 2012 54.85 55.09 54.30 54.65 5,185,570 +0.10(+0.18%)
Feb 17, 2012 54.70 54.71 54.22 54.55 5,043,435 +0.32(+0.59%)
Feb 16, 2012 53.14 54.38 52.95 54.23 8,219,399 +1.09(+2.05%)
Feb 15, 2012 53.99 54.14 52.91 53.14 9,226,602 -0.53(-0.99%)
Feb 14, 2012 53.46 53.69 52.88 53.67 10,472,868 -0.04(-0.07%)
Feb 13, 2012 53.72 53.88 53.27 53.71 6,502,254 +0.68(+1.28%)
Feb 10, 2012 52.80 53.06 52.56 53.03 9,043,193 -0.73(-1.36%)
Feb 09, 2012 53.82 53.95 53.14 53.76 8,003,783 +0.13(+0.24%)
Feb 08, 2012 53.39 53.65 52.93 53.63 7,736,602 +0.33(+0.62%)
Feb 07, 2012 52.83 53.50 52.42 53.30 8,685,027 +0.23(+0.44%)
Feb 06, 2012 52.70 53.09 52.57 53.07 5,774,682 -0.08(-0.15%)
Feb 03, 2012 52.71 53.18 52.52 53.15 7,130,819 +1.49(+2.89%)
Feb 02, 2012 51.71 51.94 51.32 51.66 6,125,510 +0.21(+0.40%)
Feb 01, 2012 51.39 52.02 51.25 51.45 11,463,233 +0.90(+1.78%)
Jan 31, 2012 51.17 51.30 50.14 50.55 8,909,328 -0.14(-0.28%)
Jan 30, 2012 50.03 50.73 49.65 50.69 6,418,982 -0.31(-0.61%)
Jan 27, 2012 50.59 51.21 50.52 51.00 6,877,688 -0.07(-0.14%)
Jan 26, 2012 52.06 52.26 50.67 51.07 10,014,123 -0.54(-1.04%)
Jan 25, 2012 50.60 51.85 50.22 51.61 8,708,065 +0.84(+1.65%)
Jan 24, 2012 50.25 50.79 50.09 50.77 7,516,520 -0.11(-0.22%)
Jan 23, 2012 50.81 51.37 50.39 50.88 7,868,378 +0.05(+0.10%)
Jan 20, 2012 50.59 50.83 50.34 50.83 5,743,040 +0.07(+0.14%)
Jan 19, 2012 50.56 50.85 50.26 50.76 7,264,798 +0.56(+1.12%)
Jan 18, 2012 49.13 50.28 48.95 50.20 9,798,716 +1.10(+2.24%)
Jan 17, 2012 49.70 49.88 48.93 49.10 8,601,922 +0.14(+0.29%)
Jan 13, 2012 48.61 48.96 47.92 48.96 11,844,313 -0.32(-0.65%)
Jan 12, 2012 49.31 49.43 48.55 49.28 9,619,930 +0.21(+0.43%)
Jan 11, 2012 48.69 49.18 48.53 49.07 10,542,677 +0.07(+0.15%)
Jan 10, 2012 49.21 49.39 48.87 49.00 9,886,942 +0.84(+1.75%)
Jan 09, 2012 48.16 48.29 47.72 48.16 8,740,445 +0.12(+0.25%)
Jan 06, 2012 48.32 48.34 47.63 48.04 13,425,132 -0.20(-0.41%)
Jan 05, 2012 47.44 48.34 46.99 48.24 11,895,092 +0.30(+0.63%)
Jan 04, 2012 47.56 48.03 47.20 47.94 8,539,595 +1.55(+3.34%)
Dec 30, 2011 46.69 46.86 46.37 46.39 5,050,220 -0.36(-0.77%)
Dec 29, 2011 46.15 46.87 46.09 46.75 7,022,278 +0.82(+1.79%)
Dec 28, 2011 47.09 47.10 45.75 45.93 8,929,760 -1.13(-2.40%)
Dec 27, 2011 46.83 47.32 46.75 47.06 5,554,109 +0.06(+0.13%)
Dec 23, 2011 46.50 47.02 46.29 47.00 7,230,963 +1.62(+3.57%)
Dec 21, 2011 45.19 45.52 44.35 45.38 14,208,881 +0.19(+0.42%)
Dec 20, 2011 43.95 45.35 43.95 45.19 12,895,380 +2.54(+5.96%)
Dec 19, 2011 43.90 44.08 42.45 42.65 13,601,358 -0.90(-2.07%)
Dec 16, 2011 44.01 44.53 43.36 43.55 15,276,655 +0.11(+0.25%)
Dec 15, 2011 44.04 44.17 43.32 43.44 11,413,864 +0.30(+0.70%)
Dec 14, 2011 43.73 44.05 42.93 43.14 15,935,061 -0.97(-2.21%)
Dec 13, 2011 45.40 45.91 43.65 44.11 15,219,021 -0.79(-1.76%)
Dec 12, 2011 45.46 45.48 44.17 44.90 14,902,793 -1.36(-2.94%)
Dec 09, 2011 45.18 46.52 45.09 46.26 11,642,512 +1.47(+3.28%)
Dec 08, 2011 46.22 46.41 44.54 44.79 18,344,569 -1.95(-4.18%)
Dec 07, 2011 46.16 47.20 45.53 46.74 13,650,614 +0.25(+0.54%)
Dec 06, 2011 46.44 47.10 46.13 46.49 11,095,023 +0.03(+0.06%)
Dec 05, 2011 46.89 47.14 45.89 46.46 13,426,624 +0.97(+2.13%)
Dec 02, 2011 46.38 46.66 45.39 45.49 12,020,686 -0.06(-0.13%)
Dec 01, 2011 45.44 46.03 45.14 45.55 11,539,239 +0.02(+0.04%)
Nov 30, 2011 44.48 45.81 44.30 45.53 15,282,999 +3.47(+8.25%)
Nov 29, 2011 42.07 42.65 41.77 42.06 12,995,892 +0.23(+0.55%)
Nov 28, 2011 41.70 42.17 41.23 41.83 12,196,494 +2.30(+5.82%)
Nov 25, 2011 39.59 40.48 39.52 39.53 7,240,243 -0.20(-0.51%)
Nov 23, 2011 40.76 40.85 39.71 39.73 17,749,076 -1.81(-4.35%)
Nov 22, 2011 41.71 42.19 41.08 41.54 15,391,710 -0.35(-0.84%)
Nov 21, 2011 42.27 42.37 41.17 41.89 18,393,319 -1.67(-3.83%)
Nov 18, 2011 43.93 44.10 43.19 43.56 14,187,674 -0.07(-0.16%)
Nov 17, 2011 44.95 45.15 43.02 43.63 25,384,281 -1.51(-3.34%)
Nov 16, 2011 45.64 46.76 44.95 45.14 17,759,569 -1.46(-3.13%)
Nov 15, 2011 45.93 47.06 45.57 46.60 13,802,425 +0.49(+1.06%)
Nov 14, 2011 46.66 46.78 45.72 46.11 13,706,880 -0.91(-1.94%)
Nov 11, 2011 46.40 47.24 46.37 47.02 12,522,115 +1.76(+3.89%)
Nov 10, 2011 45.64 45.74 44.36 45.26 19,020,468 +0.84(+1.89%)
Nov 09, 2011 45.79 46.21 44.26 44.42 25,488,229 -3.57(-7.44%)
Nov 08, 2011 47.29 48.11 46.41 47.99 18,085,960 +1.19(+2.54%)
Nov 07, 2011 46.18 46.90 45.31 46.80 15,685,719 +0.59(+1.28%)
Nov 04, 2011 46.07 46.40 45.16 46.21 16,676,471 -0.60(-1.28%)
Nov 03, 2011 46.14 46.99 44.88 46.81 21,186,951 +1.66(+3.68%)
Nov 02, 2011 45.08 45.47 44.31 45.15 18,381,906 +1.39(+3.18%)
Nov 01, 2011 43.79 44.86 43.41 43.76 35,974,397 -2.49(-5.38%)
Oct 31, 2011 47.59 47.67 46.23 46.25 17,404,322 -2.43(-5.00%)
Oct 28, 2011 48.27 48.88 48.08 48.68 12,170,952 +0.00(+0.01%)
Oct 27, 2011 47.98 49.28 47.24 48.68 21,149,763 +3.14(+6.90%)
Oct 26, 2011 45.59 45.88 44.03 45.54 23,796,192 +0.88(+1.97%)
Oct 25, 2011 46.01 46.03 44.44 44.66 18,068,817 -1.76(-3.79%)
Oct 24, 2011 45.44 46.67 45.39 46.42 17,008,935 +1.15(+2.54%)
Oct 21, 2011 44.70 45.43 44.43 45.27 15,413,291 +1.64(+3.76%)
Oct 20, 2011 43.51 43.98 42.35 43.63 21,437,266 +0.36(+0.83%)
Oct 19, 2011 44.20 44.69 43.00 43.27 18,564,619 -1.10(-2.48%)
Oct 18, 2011 42.62 44.99 41.95 44.37 21,521,821 +1.69(+3.96%)
Oct 17, 2011 43.94 44.01 42.46 42.68 17,532,707 -1.70(-3.83%)
Oct 14, 2011 43.92 44.40 43.42 44.38 15,747,525 +1.49(+3.47%)
Oct 13, 2011 42.56 43.16 41.90 42.89 15,922,922 -0.16(-0.37%)
Oct 12, 2011 43.00 44.05 42.78 43.05 17,590,543 +0.76(+1.79%)
Oct 11, 2011 41.74 42.57 41.67 42.29 14,160,055 +0.04(+0.11%)
Oct 10, 2011 40.93 42.27 40.93 42.25 12,848,325 +2.61(+6.58%)
Oct 07, 2011 40.61 40.65 39.15 39.64 27,269,660 -0.50(-1.25%)
Oct 06, 2011 39.41 40.24 39.24 40.14 26,316,755 +1.39(+3.59%)
Oct 05, 2011 37.52 38.93 36.85 38.75 28,170,626 +1.52(+4.08%)
Oct 04, 2011 34.76 37.51 34.17 37.23 46,537,524 +1.41(+3.94%)
Oct 03, 2011 37.67 38.48 35.74 35.82 39,591,616 -2.15(-5.66%)
Sep 30, 2011 38.86 39.56 37.90 37.97 27,105,042 -1.98(-4.96%)
Sep 29, 2011 40.64 41.03 38.52 39.95 27,519,892 +0.66(+1.68%)
Sep 28, 2011 41.18 41.67 39.22 39.29 24,118,540 -1.71(-4.17%)
Sep 27, 2011 41.70 42.40 40.53 41.00 22,423,820 +0.90(+2.24%)
Sep 26, 2011 39.04 40.22 37.92 40.10 26,041,630 +1.91(+5.00%)
Sep 23, 2011 37.39 38.73 37.29 38.19 30,770,007 +0.35(+0.92%)
Sep 22, 2011 38.11 38.78 36.79 37.84 49,400,124 -2.50(-6.20%)
Sep 21, 2011 43.05 43.30 40.34 40.34 26,316,866 -2.75(-6.38%)
Sep 20, 2011 43.56 44.39 42.97 43.09 18,493,635 -0.09(-0.21%)
Sep 19, 2011 42.61 43.63 42.03 43.18 23,764,603 -0.89(-2.02%)
Sep 16, 2011 43.88 44.39 43.20 44.07 19,404,943 +0.54(+1.24%)
Sep 15, 2011 42.97 43.57 42.24 43.53 20,638,182 +1.46(+3.47%)
Sep 14, 2011 41.36 43.07 40.24 42.07 25,254,641 +1.11(+2.71%)
Sep 13, 2011 40.48 41.27 39.90 40.96 23,238,427 +0.72(+1.78%)
Sep 12, 2011 38.71 40.28 38.42 40.24 26,525,244 +0.56(+1.41%)
Sep 09, 2011 40.95 41.25 39.25 39.68 30,062,137 -2.21(-5.28%)
Sep 08, 2011 42.27 43.26 41.71 41.89 19,784,986 -0.91(-2.13%)
Sep 07, 2011 41.74 42.84 41.47 42.80 14,516,319 +2.29(+5.65%)
Sep 06, 2011 38.71 40.64 38.71 40.51 22,313,208 -0.58(-1.41%)
Sep 02, 2011 41.55 42.00 40.82 41.09 21,689,712 -2.28(-5.26%)
Sep 01, 2011 44.33 45.08 43.23 43.37 21,950,848 -0.80(-1.81%)
Aug 31, 2011 44.44 45.20 43.61 44.17 28,151,041 +0.35(+0.80%)
Aug 30, 2011 43.28 44.44 42.65 43.82 24,106,247 +0.16(+0.37%)
Aug 29, 2011 42.38 43.71 42.33 43.66 16,117,312 +2.38(+5.77%)
Aug 26, 2011 39.70 41.64 38.43 41.28 27,493,186 +1.15(+2.87%)
Aug 25, 2011 41.84 42.31 39.82 40.13 30,999,761 -1.21(-2.93%)
Aug 24, 2011 40.08 41.48 39.89 41.34 28,921,186 +1.07(+2.66%)
Aug 23, 2011 38.06 40.31 37.66 40.27 26,331,787 +2.53(+6.70%)
Aug 22, 2011 39.40 39.42 37.55 37.74 29,198,281 +0.01(+0.03%)
Aug 19, 2011 37.94 39.91 37.60 37.73 21,849,502 -1.24(-3.18%)
Aug 18, 2011 40.42 40.51 38.20 38.97 28,242,024 -3.71(-8.69%)
Aug 17, 2011 43.08 43.76 42.00 42.68 19,138,357 +0.05(+0.12%)
Aug 16, 2011 42.53 43.41 41.69 42.63 22,251,954 -0.73(-1.68%)
Aug 15, 2011 42.34 43.43 42.22 43.36 16,488,237 +1.74(+4.18%)
Aug 12, 2011 41.81 42.37 41.01 41.62 26,327,568 +0.58(+1.41%)
Aug 11, 2011 38.31 42.12 38.04 41.04 38,281,996 +3.48(+9.27%)
Aug 10, 2011 39.75 40.48 37.43 37.56 51,344,742 -3.82(-9.23%)
Aug 09, 2011 42.94 41.41 36.46 41.38 41,036,028 +3.53(+9.33%)
Aug 08, 2011 41.21 42.24 37.72 37.85 54,770,954 -5.58(-12.85%)
Aug 05, 2011 44.73 44.95 41.19 43.43 49,741,354 -0.20(-0.46%)
Aug 04, 2011 46.84 46.98 43.50 43.63 42,417,451 -4.54(-9.42%)
Aug 03, 2011 47.79 48.27 46.15 48.17 28,479,958 +0.54(+1.13%)
Aug 02, 2011 49.47 50.00 47.63 47.63 25,149,058 -2.55(-5.08%)
Aug 01, 2011 51.85 51.93 49.25 50.18 24,557,532 -0.48(-0.95%)
Jul 29, 2011 50.33 51.62 49.88 50.66 19,726,698 -0.70(-1.36%)
Jul 28, 2011 51.67 52.58 51.20 51.36 13,763,253 -0.33(-0.64%)
Jul 27, 2011 53.28 53.28 51.53 51.69 19,906,390 -2.20(-4.08%)
Jul 26, 2011 54.20 54.38 53.63 53.89 9,880,065 -0.41(-0.76%)
Jul 25, 2011 53.85 54.82 53.73 54.30 8,878,430 -0.58(-1.06%)
Jul 22, 2011 54.85 55.01 54.69 54.88 8,732,249 +0.07(+0.13%)
Jul 21, 2011 53.93 55.08 53.73 54.81 12,236,686 +1.48(+2.78%)
Jul 20, 2011 53.66 53.75 53.16 53.33 9,144,208 -0.05(-0.09%)
Jul 19, 2011 52.30 53.52 52.28 53.38 11,654,543 +1.67(+3.23%)
Jul 18, 2011 52.10 52.25 50.96 51.71 16,349,762 -0.89(-1.69%)
Jul 15, 2011 52.58 52.74 51.88 52.60 14,626,593 +0.57(+1.10%)
Jul 14, 2011 52.98 53.47 51.80 52.03 18,640,357 -0.69(-1.31%)
Jul 13, 2011 52.94 53.82 52.47 52.72 13,926,777 +0.34(+0.65%)
Jul 12, 2011 52.62 53.48 52.34 52.38 14,450,671 -0.50(-0.95%)
Jul 11, 2011 53.48 53.82 52.60 52.88 13,897,798 -1.96(-3.57%)
Jul 08, 2011 54.35 54.85 53.99 54.84 13,130,552 -0.83(-1.49%)
Jul 07, 2011 55.43 55.88 55.22 55.67 9,019,213 +1.23(+2.26%)
Jul 06, 2011 54.08 54.61 53.78 54.44 10,362,025 +0.08(+0.15%)
Jul 05, 2011 54.31 54.57 54.01 54.36 9,742,982 -0.09(-0.17%)
Jul 01, 2011 52.89 54.57 52.72 54.45 12,824,179 +1.56(+2.95%)
Jun 30, 2011 52.22 53.04 52.10 52.89 11,769,068 +0.95(+1.83%)
Jun 29, 2011 51.45 52.05 51.09 51.94 15,535,442 +0.93(+1.82%)
Jun 28, 2011 50.11 51.02 49.99 51.01 10,611,964 +1.33(+2.68%)
Jun 27, 2011 48.94 50.12 48.75 49.68 11,853,975 +0.79(+1.62%)
Jun 24, 2011 50.01 50.08 48.73 48.89 18,976,402 -1.17(-2.34%)
Jun 23, 2011 49.14 50.08 48.37 50.06 24,431,624 -0.25(-0.50%)
Jun 22, 2011 50.62 51.22 50.26 50.31 11,626,710 -0.63(-1.24%)
Jun 21, 2011 50.13 51.17 49.99 50.94 13,289,016 +1.32(+2.66%)
Jun 20, 2011 49.53 49.81 49.39 49.62 9,931,935 +0.49(+1.00%)
Jun 17, 2011 49.78 49.80 48.78 49.13 13,478,636 +0.32(+0.65%)
Jun 16, 2011 48.69 49.34 48.08 48.81 18,083,432 +0.18(+0.37%)
Jun 15, 2011 49.57 49.88 48.36 48.63 19,258,848 -1.77(-3.51%)
Jun 14, 2011 50.05 50.76 50.03 50.40 11,980,165 +1.26(+2.56%)
Jun 13, 2011 49.30 49.57 48.66 49.14 12,333,072 +0.04(+0.08%)
Jun 10, 2011 50.06 50.12 48.83 49.10 15,620,220 -1.39(-2.75%)
Jun 09, 2011 50.01 50.89 49.77 50.49 9,553,548 +0.75(+1.51%)
Jun 08, 2011 50.01 50.33 49.55 49.74 13,904,250 -0.42(-0.84%)
Jun 07, 2011 50.71 51.03 50.09 50.16 10,490,491 -0.10(-0.20%)
Jun 06, 2011 51.08 51.27 50.11 50.26 12,623,475 -1.08(-2.10%)
Jun 03, 2011 51.11 52.12 51.07 51.34 15,741,181 -1.29(-2.45%)
May 24, 2011 53.01 53.22 52.40 52.63 9,480,680 -0.08(-0.15%)
May 23, 2011 52.61 53.02 52.33 52.71 13,048,778 -1.27(-2.35%)
May 20, 2011 54.55 54.69 53.75 53.98 13,381,935 -0.84(-1.53%)
May 19, 2011 54.93 55.10 54.23 54.82 9,747,024 +0.27(+0.49%)
May 18, 2011 53.68 54.68 53.44 54.55 10,286,079 +0.92(+1.72%)
May 17, 2011 53.23 53.75 52.76 53.63 13,995,492 +0.01(+0.01%)
May 16, 2011 53.94 54.76 53.45 53.62 10,892,494 -0.70(-1.29%)
May 13, 2011 55.24 55.38 53.94 54.32 11,430,616 -0.86(-1.56%)
May 12, 2011 54.38 55.40 53.81 55.18 11,744,544 +0.48(+0.88%)
May 11, 2011 55.65 55.67 54.15 54.70 13,262,767 -1.15(-2.06%)
May 10, 2011 55.26 56.03 55.14 55.85 7,197,242 +0.95(+1.73%)
May 09, 2011 54.49 55.22 54.30 54.90 6,893,905 +0.44(+0.81%)
May 06, 2011 55.05 55.62 54.05 54.46 17,246,863 +0.44(+0.81%)
May 05, 2011 54.39 55.09 53.51 54.02 21,227,881 -0.96(-1.75%)
May 04, 2011 55.71 55.74 54.51 54.98 14,953,861 -0.74(-1.33%)
May 03, 2011 55.94 56.12 55.17 55.72 12,822,951 -0.46(-0.82%)
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.