MENU

Ultra S&P500 2X ETF (NY: SSO )

50.82 -1.15 (-2.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.051 4.226 4.030 4.047 0 -0.21(-4.93%)
Feb 26, 2009 4.486 4.547 4.224 4.257 442,871,136 -0.11(-2.62%)
Feb 25, 2009 4.411 4.554 4.236 4.371 517,428,096 -0.08(-1.79%)
Feb 24, 2009 4.203 4.497 4.154 4.451 447,980,960 +0.31(+7.57%)
Feb 23, 2009 4.547 4.549 4.130 4.138 529,967,968 -0.31(-6.99%)
Feb 20, 2009 4.374 4.563 4.266 4.448 540,526,464 -0.10(-2.21%)
Feb 19, 2009 4.741 4.776 4.521 4.549 355,079,168 -0.09(-1.96%)
Feb 18, 2009 4.736 4.752 4.558 4.640 359,197,824 -0.03(-0.60%)
Feb 17, 2009 4.785 4.839 4.663 4.668 425,925,216 -0.44(-8.56%)
Feb 13, 2009 5.201 5.288 5.105 5.105 323,542,816 -0.13(-2.54%)
Feb 12, 2009 5.035 5.239 4.900 5.239 449,327,488 +0.01(+0.18%)
Feb 11, 2009 5.196 5.269 5.068 5.229 313,355,040 +0.08(+1.50%)
Feb 10, 2009 5.570 5.666 5.070 5.152 602,253,696 -0.52(-9.15%)
Feb 09, 2009 5.652 5.757 5.575 5.671 237,890,800 +0.02(+0.41%)
Feb 06, 2009 5.388 5.699 5.369 5.648 317,162,816 +0.30(+5.69%)
Feb 05, 2009 5.119 5.440 5.051 5.344 335,714,176 +0.14(+2.60%)
Feb 04, 2009 5.323 5.454 5.166 5.208 316,793,344 -0.05(-0.93%)
Feb 03, 2009 5.175 5.327 5.068 5.257 298,157,536 +0.14(+2.74%)
Feb 02, 2009 4.981 5.182 4.953 5.117 271,530,976 -0.01(-0.23%)
Jan 30, 2009 5.418 5.451 5.066 5.129 0 -0.24(-4.48%)
Jan 29, 2009 5.563 5.594 5.346 5.369 303,583,104 -0.35(-6.13%)
Jan 28, 2009 5.596 5.797 5.563 5.720 370,851,520 +0.36(+6.76%)
Jan 27, 2009 5.318 5.444 5.248 5.358 295,976,960 +0.11(+2.18%)
Jan 26, 2009 5.250 5.472 5.152 5.243 322,296,192 +0.05(+1.00%)
Jan 23, 2009 4.916 5.299 4.874 5.192 409,315,392 +0.04(+0.86%)
Jan 22, 2009 5.101 5.306 4.946 5.147 386,878,048 -0.15(-2.91%)
Jan 21, 2009 5.056 5.327 4.876 5.302 324,967,072 +0.42(+8.52%)
Jan 20, 2009 5.362 5.388 4.874 4.886 403,326,432 -0.57(-10.49%)
Jan 16, 2009 5.577 5.584 5.215 5.458 361,498,304 +0.07(+1.30%)
Jan 15, 2009 5.353 5.493 5.044 5.388 475,323,040 +0.01(+0.22%)
Jan 14, 2009 5.545 5.570 5.297 5.376 404,350,208 -0.36(-6.24%)
Jan 13, 2009 5.692 5.832 5.627 5.734 279,192,704 +0.00(+0.08%)
Jan 12, 2009 5.980 5.987 5.657 5.729 237,763,200 -0.27(-4.52%)
Jan 09, 2009 6.307 6.323 5.977 6.001 268,641,632 -0.28(-4.47%)
Jan 08, 2009 6.155 6.281 6.099 6.281 226,820,528 +0.04(+0.67%)
Jan 07, 2009 6.419 6.459 6.167 6.239 248,250,960 -0.38(-5.72%)
Jan 06, 2009 6.653 6.763 6.522 6.618 300,851,136 +0.11(+1.62%)
Jan 05, 2009 6.498 6.657 6.400 6.512 264,799,328 -0.01(-0.11%)
Jan 02, 2009 6.209 6.601 6.134 6.519 217,215,360 +0.38(+6.17%)
Jan 01, 2009 6.024 6.271 5.994 6.141 0 +0.00(+0.00%)
Dec 31, 2008 6.024 6.271 5.994 6.141 205,743,728 +0.16(+2.70%)
Dec 30, 2008 5.816 6.010 5.767 5.980 158,498,688 +0.23(+4.03%)
Dec 29, 2008 5.790 5.800 5.573 5.748 131,376,360 -0.02(-0.32%)
Dec 26, 2008 5.795 5.804 5.699 5.767 59,022,816 +0.06(+1.11%)
Dec 24, 2008 5.701 5.736 5.629 5.704 58,334,876 +0.05(+0.95%)
Dec 23, 2008 5.828 5.879 5.610 5.650 200,106,912 -0.11(-1.96%)
Dec 22, 2008 5.996 6.012 5.575 5.763 250,272,304 -0.19(-3.21%)
Dec 19, 2008 6.061 6.234 5.926 5.954 313,528,256 -0.04(-0.70%)
Dec 18, 2008 6.288 6.330 5.849 5.996 376,211,104 -0.23(-3.72%)
Dec 17, 2008 6.213 6.438 6.113 6.227 351,354,080 -0.11(-1.80%)
Dec 16, 2008 5.881 6.365 5.870 6.341 413,043,520 +0.57(+9.92%)
Dec 15, 2008 5.987 5.996 5.613 5.769 285,892,576 -0.14(-2.30%)
Dec 12, 2008 5.517 5.970 5.475 5.905 449,158,144 +0.06(+1.04%)
Dec 11, 2008 6.064 6.258 5.762 5.844 369,781,472 -0.32(-5.16%)
Dec 10, 2008 6.167 6.302 5.987 6.162 403,601,472 +0.12(+1.93%)
Dec 09, 2008 6.171 6.419 5.982 6.045 401,460,096 -0.23(-3.69%)
Dec 08, 2008 6.183 6.447 6.110 6.276 515,522,432 +0.41(+7.06%)
Dec 05, 2008 5.306 5.909 5.124 5.863 565,130,048 +0.39(+7.09%)
Dec 04, 2008 5.613 5.886 5.306 5.475 482,699,104 -0.33(-5.68%)
Dec 03, 2008 5.395 5.839 5.243 5.804 641,697,408 +0.30(+5.44%)
Dec 02, 2008 5.299 5.540 5.138 5.505 487,622,080 +0.36(+7.05%)
Dec 01, 2008 5.872 5.874 5.112 5.143 410,127,200 -1.08(-17.29%)
Nov 28, 2008 6.036 6.225 6.019 6.218 107,038,368 +0.14(+2.27%)
Nov 26, 2008 5.477 6.106 5.456 6.080 392,147,360 +0.38(+6.73%)
Nov 25, 2008 5.846 5.874 5.400 5.697 467,901,696 +0.17(+3.04%)
Nov 24, 2008 5.173 5.804 5.084 5.528 578,726,912 +0.57(+11.50%)
Nov 21, 2008 4.645 4.991 4.280 4.958 776,989,056 +0.51(+11.57%)
Nov 20, 2008 5.005 5.309 4.208 4.444 782,945,856 -0.74(-14.29%)
Nov 19, 2008 5.774 5.907 5.112 5.185 519,282,368 -0.57(-9.95%)
Nov 18, 2008 5.690 5.930 5.388 5.757 523,153,088 +0.04(+0.74%)
Nov 17, 2008 5.860 6.152 5.680 5.715 384,145,504 -0.23(-3.85%)
Nov 14, 2008 6.283 6.662 5.944 5.944 578,147,456 -0.62(-9.50%)
Nov 13, 2008 5.865 6.590 5.311 6.569 691,258,624 +0.76(+13.12%)
Nov 12, 2008 6.169 6.272 5.746 5.807 444,385,152 -0.62(-9.64%)
Nov 11, 2008 6.529 6.716 6.223 6.426 374,394,784 -0.20(-3.07%)
Nov 10, 2008 7.181 7.232 6.548 6.629 274,048,064 -0.29(-4.19%)
Nov 07, 2008 6.662 6.919 6.555 6.919 342,769,536 +0.35(+5.34%)
Nov 06, 2008 7.102 7.244 6.442 6.569 466,696,288 -0.69(-9.53%)
Nov 05, 2008 7.829 8.020 7.188 7.261 349,416,160 -0.75(-9.31%)
Nov 04, 2008 7.840 8.111 7.712 8.006 253,799,200 +0.41(+5.45%)
Nov 03, 2008 7.485 7.637 7.366 7.592 153,643,680 +0.10(+1.37%)
Oct 31, 2008 7.225 7.765 7.144 7.490 298,145,760 +0.28(+3.89%)
Oct 30, 2008 7.347 7.450 6.917 7.209 365,074,592 +0.32(+4.68%)
Oct 29, 2008 7.013 7.550 6.791 6.886 499,044,448 -0.17(-2.45%)
Oct 28, 2008 6.181 7.085 5.778 7.059 478,148,000 +1.28(+22.12%)
Oct 27, 2008 5.996 6.480 5.781 5.781 353,161,472 -0.41(-6.68%)
Oct 24, 2008 5.673 6.557 5.636 6.195 430,881,408 -0.48(-7.21%)
Oct 23, 2008 6.632 6.929 5.970 6.676 487,410,112 +0.01(+0.11%)
Oct 22, 2008 7.095 7.155 6.209 6.669 342,439,712 -0.74(-10.00%)
Oct 21, 2008 7.656 7.945 7.410 7.410 280,524,960 -0.45(-5.71%)
Oct 20, 2008 7.441 7.899 7.221 7.859 248,873,472 +0.64(+8.80%)
Oct 17, 2008 6.924 7.945 6.882 7.223 385,424,416 -0.00(-0.06%)
Oct 16, 2008 6.863 7.321 6.124 7.228 520,525,088 +0.44(+6.55%)
Oct 15, 2008 7.833 7.878 6.723 6.784 329,236,320 -1.40(-17.11%)
Oct 14, 2008 9.035 9.304 7.782 8.184 352,416,000 -0.11(-1.38%)
Oct 13, 2008 7.426 8.357 7.284 8.298 263,511,616 +1.52(+22.41%)
Oct 10, 2008 6.332 7.550 5.634 6.779 581,694,144 -0.16(-2.36%)
Oct 09, 2008 8.390 8.579 6.910 6.943 308,872,544 -1.13(-14.04%)
Oct 08, 2008 8.046 8.824 7.913 8.076 373,384,256 -0.37(-4.43%)
Oct 07, 2008 9.708 9.790 8.404 8.450 256,448,864 -0.91(-9.74%)
Oct 06, 2008 9.727 9.822 8.549 9.362 307,384,576 -0.92(-8.91%)
Oct 03, 2008 10.84 11.36 10.15 10.28 210,418,688 -0.37(-3.45%)
Oct 02, 2008 11.22 11.26 10.49 10.65 134,290,288 -0.90(-7.78%)
Oct 01, 2008 11.27 11.60 11.06 11.54 99,411,024 +0.09(+0.78%)
Sep 30, 2008 11.06 11.58 10.89 11.45 93,254,864 +0.65(+6.06%)
Sep 29, 2008 12.22 12.25 10.49 10.80 196,282,128 -1.81(-14.35%)
Sep 26, 2008 12.16 12.69 12.07 12.61 0 +0.07(+0.52%)
Sep 25, 2008 12.31 12.78 12.21 12.54 117,948,296 +0.40(+3.29%)
Sep 24, 2008 12.28 12.33 11.95 12.14 123,620,000 +0.02(+0.19%)
Sep 23, 2008 12.65 12.88 12.11 12.12 132,024,528 -0.61(-4.83%)
Sep 22, 2008 13.37 13.41 12.53 12.74 75,426,944 -0.65(-4.82%)
Sep 19, 2008 13.75 14.03 13.21 13.38 0 +0.87(+6.95%)
Sep 18, 2008 11.96 12.67 11.10 12.51 177,904,320 +0.82(+7.04%)
Sep 17, 2008 12.31 12.48 11.57 11.69 180,154,592 -1.18(-9.17%)
Sep 16, 2008 11.79 12.87 11.79 12.87 134,878,208 +0.47(+3.77%)
Sep 15, 2008 12.79 13.32 12.40 12.40 107,631,168 -1.31(-9.56%)
Sep 12, 2008 13.33 13.73 13.23 13.71 64,139,264 +0.12(+0.91%)
Sep 11, 2008 12.87 13.63 12.76 13.59 62,925,400 +0.38(+2.85%)
Sep 10, 2008 13.24 13.46 12.97 13.21 56,768,416 +0.12(+0.93%)
Sep 09, 2008 13.96 14.02 13.03 13.09 64,592,336 -0.86(-6.20%)
Sep 08, 2008 14.16 14.21 13.53 13.96 76,957,632 +0.55(+4.10%)
Sep 05, 2008 13.16 13.51 12.90 13.41 0 +0.08(+0.60%)
Sep 04, 2008 13.97 14.03 13.30 13.33 77,521,056 -0.85(-6.00%)
Sep 03, 2008 14.17 14.31 13.96 14.18 46,195,680 -0.03(-0.23%)
Sep 02, 2008 14.68 14.81 14.10 14.21 54,430,948 -0.15(-1.03%)
Aug 29, 2008 14.57 14.68 14.31 14.36 26,155,876 -0.33(-2.23%)
Aug 28, 2008 14.47 14.72 14.45 14.68 28,303,464 +0.35(+2.41%)
Aug 27, 2008 14.11 14.39 14.05 14.34 30,493,198 +0.25(+1.79%)
Aug 26, 2008 14.00 14.18 13.90 14.09 32,583,516 +0.10(+0.72%)
Aug 25, 2008 14.40 14.42 13.94 13.99 32,259,074 -0.55(-3.78%)
Aug 22, 2008 14.37 14.59 14.35 14.54 27,903,386 +0.33(+2.32%)
Aug 21, 2008 13.95 14.32 13.92 14.21 27,458,764 +0.05(+0.38%)
Aug 20, 2008 14.08 14.21 13.86 14.15 41,965,816 +0.12(+0.85%)
Aug 19, 2008 14.10 14.17 13.91 14.03 38,708,256 -0.29(-2.02%)
Aug 18, 2008 14.69 14.80 14.16 14.32 39,665,248 -0.40(-2.73%)
Aug 15, 2008 14.68 14.79 14.53 14.72 0 +0.13(+0.90%)
Aug 14, 2008 14.20 14.75 14.19 14.59 43,245,296 +0.19(+1.30%)
Aug 13, 2008 14.41 14.61 14.18 14.41 41,730,040 -0.13(-0.92%)
Aug 12, 2008 14.76 14.77 14.40 14.54 32,148,292 -0.32(-2.12%)
Aug 11, 2008 14.59 15.04 14.53 14.86 37,106,812 +0.28(+1.91%)
Aug 08, 2008 13.95 14.68 13.91 14.58 38,269,448 +0.54(+3.85%)
Aug 07, 2008 14.25 14.37 13.94 14.04 26,931,436 -0.46(-3.15%)
Aug 06, 2008 14.27 14.56 14.19 14.49 31,318,492 +0.13(+0.90%)
Aug 05, 2008 13.85 14.41 13.82 14.36 29,907,192 +0.73(+5.33%)
Aug 04, 2008 13.85 13.88 13.57 13.64 33,609,992 -0.24(-1.75%)
Aug 01, 2008 14.09 14.13 13.70 13.88 37,425,244 -0.14(-1.03%)
Jul 31, 2008 14.16 14.42 13.98 14.03 36,222,788 -0.39(-2.68%)
Jul 30, 2008 14.09 14.41 13.96 14.41 40,173,532 +0.50(+3.58%)
Jul 29, 2008 13.92 13.93 13.39 13.91 36,205,652 +0.57(+4.24%)
Jul 28, 2008 13.76 13.88 13.30 13.35 33,992,780 -0.40(-2.89%)
Jul 25, 2008 13.85 13.95 13.69 13.74 33,799,736 +0.02(+0.15%)
Jul 24, 2008 14.40 14.42 13.69 13.72 44,426,240 -0.65(-4.55%)
Jul 23, 2008 14.32 14.59 14.24 14.38 53,825,500 +0.17(+1.20%)
Jul 22, 2008 13.69 14.28 13.64 14.21 40,336,480 +0.29(+2.10%)
Jul 21, 2008 14.03 14.07 13.79 13.92 32,080,940 +0.03(+0.20%)
Jul 18, 2008 13.92 13.96 13.71 13.89 34,143,116 +0.16(+1.18%)
Jul 17, 2008 13.73 13.95 13.48 13.73 64,354,136 +0.26(+1.91%)
Jul 16, 2008 12.94 13.58 12.85 13.47 68,871,872 +0.63(+4.88%)
Jul 15, 2008 13.00 13.36 12.62 12.84 85,271,240 -0.34(-2.57%)
Jul 14, 2008 13.76 13.82 13.14 13.18 59,440,956 -0.28(-2.10%)
Jul 11, 2008 13.47 13.88 13.15 13.46 85,762,144 -0.30(-2.21%)
Jul 10, 2008 13.59 13.87 13.39 13.77 60,559,116 +0.17(+1.27%)
Jul 09, 2008 14.27 14.32 13.56 13.60 52,173,600 -0.63(-4.41%)
Jul 08, 2008 13.72 14.24 13.54 14.22 67,131,536 +0.53(+3.88%)
Jul 07, 2008 14.11 14.24 13.48 13.69 58,801,952 -0.29(-2.09%)
Jul 04, 2008 14.19 14.19 13.73 13.98 37,051,540 +0.00(+0.00%)
Jul 03, 2008 14.19 14.19 13.73 13.98 37,051,540 +0.03(+0.22%)
Jul 02, 2008 14.58 14.73 13.93 13.95 51,253,400 -0.52(-3.57%)
Jul 01, 2008 14.08 14.50 13.93 14.47 62,264,344 +0.06(+0.42%)
Jun 30, 2008 14.37 14.61 14.25 14.41 36,766,284 +0.12(+0.87%)
Jun 27, 2008 14.47 14.60 14.19 14.28 41,414,780 -0.15(-1.04%)
Jun 26, 2008 15.00 15.06 14.43 14.43 56,003,576 -0.88(-5.73%)
Jun 25, 2008 15.28 15.66 15.25 15.31 39,255,344 +0.15(+0.99%)
Jun 24, 2008 15.13 15.44 14.93 15.16 41,527,748 -0.10(-0.66%)
Jun 23, 2008 15.40 15.44 15.23 15.26 28,808,380 -0.03(-0.17%)
Jun 20, 2008 15.60 15.65 15.21 15.29 46,598,504 -0.54(-3.40%)
Jun 19, 2008 15.75 16.00 15.60 15.83 40,871,344 +0.09(+0.56%)
Jun 18, 2008 15.88 15.97 15.65 15.74 48,485,224 -0.33(-2.07%)
Jun 17, 2008 16.44 16.45 16.05 16.07 32,392,798 -0.20(-1.22%)
Jun 16, 2008 16.07 16.41 16.07 16.27 27,789,462 +0.03(+0.16%)
Jun 13, 2008 16.00 16.30 15.87 16.24 34,432,480 +0.39(+2.48%)
Jun 12, 2008 15.85 16.14 15.62 15.85 30,015,806 +0.12(+0.74%)
Jun 11, 2008 16.19 16.23 15.71 15.73 43,239,616 -0.47(-2.89%)
Jun 10, 2008 16.31 16.47 16.10 16.20 38,955,744 -0.19(-1.14%)
Jun 09, 2008 16.41 16.57 16.08 16.39 30,308,742 +0.07(+0.46%)
Jun 06, 2008 17.09 17.15 16.29 16.31 49,563,412 -1.10(-6.30%)
Jun 05, 2008 16.86 17.41 16.80 17.41 29,091,006 +0.68(+4.07%)
Jun 04, 2008 16.68 17.00 16.60 16.73 36,914,052 -0.04(-0.22%)
Jun 03, 2008 17.04 17.12 16.54 16.77 32,862,280 -0.17(-1.01%)
Jun 02, 2008 17.17 17.18 16.73 16.94 27,364,838 -0.34(-1.99%)
May 30, 2008 17.35 17.40 17.23 17.28 16,142,698 +0.04(+0.24%)
May 29, 2008 17.01 17.45 17.00 17.24 20,800,698 +0.15(+0.88%)
May 28, 2008 17.02 17.09 16.75 17.09 31,054,360 +0.17(+0.99%)
May 27, 2008 16.70 16.97 16.63 16.92 30,398,548 +0.23(+1.39%)
May 26, 2008 17.01 17.04 16.62 16.69 0 +0.04(+0.27%)
May 23, 2008 17.01 17.04 16.62 16.64 36,191,776 -0.48(-2.80%)
May 22, 2008 17.09 17.27 17.05 17.12 28,166,326 +0.01(+0.07%)
May 21, 2008 17.70 17.77 17.01 17.11 39,509,056 -0.61(-3.42%)
May 20, 2008 17.82 17.83 17.51 17.72 38,950,804 -0.30(-1.65%)
May 19, 2008 17.95 18.30 17.83 18.01 31,716,314 +0.08(+0.47%)
May 16, 2008 17.98 17.98 17.65 17.93 28,744,116 +0.04(+0.20%)
May 15, 2008 17.51 17.91 17.46 17.89 27,951,112 +0.42(+2.38%)
May 14, 2008 17.54 17.80 17.48 17.48 28,494,936 +0.09(+0.52%)
May 13, 2008 17.47 17.48 17.20 17.39 28,674,206 -0.00(-0.03%)
May 12, 2008 17.08 17.39 16.96 17.39 21,433,934 +0.39(+2.27%)
May 09, 2008 16.93 17.12 16.89 17.01 25,735,226 -0.07(-0.44%)
May 08, 2008 17.22 17.34 17.02 17.08 30,710,884 -0.09(-0.53%)
May 07, 2008 17.76 17.79 17.06 17.17 42,461,780 -0.62(-3.49%)
May 06, 2008 17.30 17.83 17.21 17.79 36,301,820 +0.31(+1.76%)
May 05, 2008 17.56 17.67 17.39 17.49 28,703,802 -0.19(-1.08%)
May 02, 2008 17.88 17.88 17.44 17.68 44,592,600 +0.13(+0.73%)
May 01, 2008 16.90 17.59 16.88 17.55 38,987,448 +0.65(+3.82%)
Apr 30, 2008 17.14 17.45 16.88 16.90 41,837,220 -0.16(-0.95%)
Apr 29, 2008 17.15 17.23 16.96 17.06 23,264,352 -0.14(-0.82%)
Apr 28, 2008 17.28 17.37 17.16 17.20 19,567,254 -0.00(-0.03%)
Apr 25, 2008 17.16 17.27 16.80 17.21 28,106,350 +0.27(+1.60%)
Apr 24, 2008 16.85 17.24 16.59 16.94 39,958,804 +0.14(+0.85%)
Apr 23, 2008 16.85 17.02 16.61 16.80 25,599,368 +0.00(+0.00%)
Apr 22, 2008 16.87 16.90 16.56 16.80 30,247,464 -0.19(-1.14%)
Apr 21, 2008 16.89 17.07 16.80 16.99 23,480,704 +0.02(+0.12%)
Apr 18, 2008 17.06 17.21 16.91 16.97 37,169,532 +0.37(+2.24%)
Apr 17, 2008 16.37 16.64 16.28 16.60 28,344,176 +0.04(+0.25%)
Apr 16, 2008 16.01 16.56 16.01 16.55 31,335,964 +0.80(+5.11%)
Apr 15, 2008 15.79 15.82 15.50 15.75 27,890,892 +0.12(+0.79%)
Apr 14, 2008 15.70 15.78 15.55 15.63 26,801,994 -0.12(-0.76%)
Apr 11, 2008 16.01 16.14 15.66 15.75 35,534,252 -0.65(-3.99%)
Apr 10, 2008 16.24 16.54 16.12 16.40 29,321,436 +0.10(+0.60%)
Apr 09, 2008 16.55 16.60 16.13 16.30 32,271,740 -0.28(-1.66%)
Apr 08, 2008 16.43 16.61 16.38 16.58 22,794,802 -0.02(-0.11%)
Apr 07, 2008 16.84 17.01 16.57 16.60 25,835,972 -0.01(-0.04%)
Apr 04, 2008 16.66 16.87 16.43 16.60 32,545,686 -0.03(-0.17%)
Apr 03, 2008 16.39 16.74 16.31 16.63 29,763,206 +0.07(+0.42%)
Apr 02, 2008 16.65 16.80 16.39 16.56 32,432,570 -0.01(-0.04%)
Apr 01, 2008 15.86 16.59 15.82 16.57 40,250,372 +1.12(+7.23%)
Mar 31, 2008 15.30 15.65 15.26 15.45 24,194,572 +0.09(+0.56%)
Mar 28, 2008 15.44 15.81 15.26 15.36 42,055,188 -0.27(-1.75%)
Mar 27, 2008 16.00 16.05 15.57 15.64 39,221,060 -0.11(-0.73%)
Mar 26, 2008 16.05 16.09 15.75 15.75 34,822,720 -0.40(-2.45%)
Mar 25, 2008 16.16 16.33 15.92 16.15 34,681,440 -0.04(-0.23%)
Mar 24, 2008 15.84 16.42 15.82 16.19 39,188,852 +0.66(+4.28%)
Mar 21, 2008 15.05 15.74 14.90 15.52 46,767,780 -0.04(-0.29%)
Mar 20, 2008 15.05 15.74 14.90 15.57 46,754,944 +0.57(+3.80%)
Mar 19, 2008 15.90 16.04 14.93 15.00 56,304,172 -0.77(-4.86%)
Mar 18, 2008 15.10 15.77 14.95 15.76 64,667,952 +1.20(+8.25%)
Mar 17, 2008 14.18 14.79 14.07 14.56 67,244,088 -0.28(-1.91%)
Mar 14, 2008 15.62 15.63 14.47 14.84 68,891,224 -0.54(-3.50%)
Mar 13, 2008 14.89 15.60 14.65 15.38 60,643,592 +0.09(+0.61%)
Mar 12, 2008 15.62 15.87 15.25 15.29 41,610,544 -0.31(-2.01%)
Mar 11, 2008 15.16 15.60 14.77 15.60 45,911,672 +1.07(+7.33%)
Mar 10, 2008 14.97 14.99 14.46 14.54 35,121,112 -0.42(-2.83%)
Mar 07, 2008 14.95 15.41 14.68 14.96 53,956,332 -0.28(-1.84%)
Mar 06, 2008 15.71 15.78 15.14 15.24 40,881,704 -0.68(-4.26%)
Mar 05, 2008 15.83 16.14 15.58 15.92 38,441,540 +0.20(+1.26%)
Mar 04, 2008 15.54 15.83 15.26 15.72 45,582,456 -0.06(-0.40%)
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