Ultra S&P500 ETF (NY: SSO )

131.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 68.42 69.15 67.86 67.99 6,394,980 -0.28(-0.41%)
Feb 27, 2013 66.49 68.66 66.38 68.27 8,829,479 +1.67(+2.51%)
Feb 26, 2013 66.36 66.77 65.48 66.60 14,709,058 -1.68(-2.46%)
Feb 22, 2013 67.66 68.29 67.32 68.28 7,298,779 +1.27(+1.90%)
Feb 21, 2013 67.52 67.52 66.57 67.01 12,103,924 -0.78(-1.16%)
Feb 20, 2013 69.47 69.52 67.79 67.79 12,378,640 -1.75(-2.52%)
Feb 19, 2013 68.79 69.61 68.78 69.54 5,813,639 +0.96(+1.40%)
Feb 15, 2013 68.86 68.99 68.05 68.58 7,678,650 -0.16(-0.23%)
Feb 14, 2013 68.16 68.88 68.02 68.74 4,192,052 +0.15(+0.22%)
Feb 13, 2013 68.74 69.02 68.21 68.59 6,444,376 +0.13(+0.19%)
Feb 12, 2013 68.26 68.74 68.12 68.46 4,746,602 +0.22(+0.32%)
Feb 11, 2013 68.25 68.37 67.92 68.24 4,417,028 -0.01(-0.01%)
Feb 08, 2013 67.79 68.37 67.78 68.25 7,027,246 +0.68(+1.01%)
Feb 07, 2013 67.77 67.89 66.57 67.57 9,149,809 -0.14(-0.21%)
Feb 06, 2013 67.15 67.82 67.07 67.71 5,949,724 +1.42(+2.14%)
Feb 04, 2013 67.00 67.23 66.21 66.29 8,784,460 -1.46(-2.15%)
Feb 01, 2013 67.28 67.97 67.07 67.75 6,615,004 +1.20(+1.80%)
Jan 31, 2013 66.62 67.05 66.36 66.55 5,022,572 -0.24(-0.35%)
Jan 30, 2013 67.29 67.57 66.66 66.79 7,105,953 -0.51(-0.76%)
Jan 29, 2013 66.51 67.49 66.44 67.30 4,698,113 +0.48(+0.72%)
Jan 28, 2013 67.01 67.03 66.29 66.82 4,552,042 -0.13(-0.19%)
Jan 25, 2013 66.65 66.95 66.26 66.95 5,635,514 +0.78(+1.18%)
Jan 24, 2013 65.98 66.86 65.85 66.17 7,261,491 +0.05(+0.08%)
Jan 23, 2013 65.99 66.29 65.73 66.12 4,800,647 +0.19(+0.29%)
Jan 22, 2013 65.28 65.95 64.96 65.93 5,736,160 +0.68(+1.04%)
Jan 18, 2013 64.99 65.41 64.49 65.25 5,891,410 +0.32(+0.49%)
Jan 17, 2013 64.70 65.34 64.48 64.93 7,504,352 +0.81(+1.26%)
Jan 16, 2013 63.94 64.36 63.77 64.12 3,913,906 -0.02(-0.03%)
Jan 15, 2013 63.48 64.29 63.43 64.14 4,106,163 +0.11(+0.17%)
Jan 14, 2013 64.02 64.17 63.62 64.03 4,372,546 -0.15(-0.23%)
Jan 11, 2013 64.16 64.25 63.79 64.18 4,236,133 +0.05(+0.08%)
Jan 10, 2013 63.89 64.20 63.23 64.13 7,064,523 +0.93(+1.47%)
Jan 09, 2013 63.16 63.54 62.96 63.20 5,317,475 +0.35(+0.56%)
Jan 08, 2013 63.01 63.18 62.39 62.85 5,830,212 -0.38(-0.60%)
Jan 07, 2013 63.15 63.36 62.77 63.23 4,751,305 -0.30(-0.47%)
Jan 04, 2013 63.22 63.81 62.99 63.53 5,356,255 +0.55(+0.87%)
Jan 03, 2013 63.24 63.59 62.68 62.98 6,232,345 -0.31(-0.49%)
Jan 02, 2013 62.62 63.35 62.20 63.29 6,913,065 +2.94(+4.87%)
Dec 31, 2012 57.99 60.35 57.87 60.35 14,737,160 +2.05(+3.52%)
Dec 28, 2012 58.81 59.43 58.16 58.30 7,176,623 -1.32(-2.21%)
Dec 27, 2012 59.77 60.01 58.17 59.62 9,168,048 -0.05(-0.08%)
Dec 26, 2012 60.52 60.55 59.38 59.67 5,313,526 -0.67(-1.11%)
Dec 24, 2012 60.48 60.53 60.22 60.34 2,061,896 -0.38(-0.62%)
Dec 21, 2012 60.18 61.00 60.00 60.72 12,690,172 -1.14(-1.84%)
Dec 20, 2012 61.23 61.88 60.91 61.86 5,390,655 +0.73(+1.19%)
Dec 19, 2012 62.25 62.26 61.12 61.13 7,672,829 -0.97(-1.56%)
Dec 18, 2012 60.91 62.22 60.74 62.10 8,560,809 +1.40(+2.31%)
Dec 17, 2012 59.64 60.78 59.61 60.70 8,185,045 +1.36(+2.29%)
Dec 14, 2012 59.49 59.74 59.14 59.34 7,095,261 -0.50(-0.84%)
Dec 13, 2012 60.46 60.79 59.47 59.84 9,484,836 -0.66(-1.09%)
Dec 12, 2012 60.91 61.39 60.36 60.50 10,280,068 +0.06(+0.10%)
Dec 11, 2012 60.15 61.02 60.08 60.44 8,635,478 +0.79(+1.32%)
Dec 10, 2012 59.43 59.93 59.38 59.65 6,986,647 +0.04(+0.07%)
Dec 07, 2012 59.71 59.84 58.98 59.61 10,258,491 +0.44(+0.74%)
Dec 06, 2012 58.72 59.28 58.55 59.17 8,526,675 +0.32(+0.55%)
Dec 05, 2012 58.74 59.38 57.89 58.85 10,548,247 +0.25(+0.42%)
Dec 04, 2012 58.80 59.14 58.30 58.60 9,023,915 -0.63(-1.06%)
Nov 30, 2012 59.39 59.61 58.99 59.23 6,757,199 -0.17(-0.29%)
Nov 29, 2012 59.27 59.70 58.75 59.40 10,351,630 +0.63(+1.07%)
Nov 28, 2012 57.40 58.89 56.79 58.77 9,635,853 +0.77(+1.33%)
Nov 27, 2012 58.38 58.76 57.81 58.00 6,980,621 -0.56(-0.96%)
Nov 26, 2012 58.16 58.57 57.77 58.56 5,546,493 -0.17(-0.29%)
Nov 23, 2012 57.76 58.77 57.68 58.73 3,285,523 +1.52(+2.66%)
Nov 21, 2012 57.07 57.29 56.85 57.21 4,583,572 +0.20(+0.35%)
Nov 20, 2012 56.72 57.16 56.08 57.01 4,623,133 +0.14(+0.25%)
Nov 19, 2012 55.98 56.94 55.90 56.87 6,153,156 +2.22(+4.06%)
Nov 16, 2012 54.34 54.93 53.38 54.65 9,846,758 +0.48(+0.89%)
Nov 15, 2012 54.42 54.81 53.76 54.17 8,643,599 -0.21(-0.39%)
Nov 14, 2012 56.24 56.41 54.13 54.38 12,745,653 -1.52(-2.72%)
Nov 13, 2012 55.66 57.08 55.53 55.90 5,383,801 -0.35(-0.62%)
Nov 12, 2012 56.55 56.72 56.02 56.25 3,260,755 +0.09(+0.16%)
Nov 09, 2012 55.75 57.22 55.70 56.16 8,549,486 +0.11(+0.20%)
Nov 08, 2012 57.46 58.04 56.03 56.05 8,072,326 -1.46(-2.54%)
Nov 07, 2012 59.13 59.13 56.92 57.51 10,758,732 -2.65(-4.40%)
Nov 06, 2012 59.59 60.67 59.52 60.16 5,092,911 +0.88(+1.48%)
Nov 05, 2012 58.85 59.53 58.52 59.28 4,699,595 +0.25(+0.42%)
Nov 02, 2012 60.82 60.89 58.92 59.03 7,009,893 -1.10(-1.83%)
Nov 01, 2012 59.16 60.27 59.05 60.13 15,513,851 +1.45(+2.47%)
Oct 31, 2012 59.32 59.46 58.34 58.68 6,014,502 -0.19(-0.32%)
Oct 26, 2012 58.86 58.87 58.87 58.87 12,012,200 -0.07(-0.12%)
Oct 25, 2012 59.46 59.69 58.28 58.94 7,068,940 +0.27(+0.46%)
Oct 24, 2012 59.38 59.54 58.45 58.67 5,947,087 -0.30(-0.50%)
Oct 23, 2012 59.36 59.51 58.47 58.97 11,265,086 -1.67(-2.75%)
Oct 19, 2012 62.49 62.50 60.36 60.63 10,583,864 -2.16(-3.44%)
Oct 18, 2012 62.74 63.34 62.32 62.79 7,601,997 -0.30(-0.48%)
Oct 17, 2012 62.59 63.17 62.39 63.09 4,798,167 +0.62(+0.99%)
Oct 16, 2012 61.81 62.59 61.76 62.47 4,829,030 +1.25(+2.04%)
Oct 15, 2012 60.58 61.38 60.16 61.22 4,850,417 +0.94(+1.56%)
Oct 12, 2012 60.76 61.15 60.01 60.28 3,940,782 -0.39(-0.64%)
Oct 11, 2012 61.44 61.62 60.67 60.67 4,323,784 +0.02(+0.04%)
Oct 10, 2012 61.38 61.48 60.45 60.65 5,545,249 -0.78(-1.27%)
Oct 09, 2012 62.51 62.63 61.35 61.43 5,879,144 -1.19(-1.90%)
Oct 08, 2012 62.59 62.84 62.35 62.62 2,523,143 -0.44(-0.70%)
Oct 05, 2012 63.75 63.94 62.70 63.06 4,646,058 -0.08(-0.13%)
Oct 04, 2012 62.63 63.23 62.47 63.14 4,365,384 +0.98(+1.58%)
Oct 03, 2012 61.99 62.46 61.35 62.16 4,803,301 +0.50(+0.81%)
Oct 02, 2012 62.05 62.23 61.10 61.66 6,572,477 +0.10(+0.16%)
Oct 01, 2012 61.71 62.69 61.30 61.56 17,335,184 +0.34(+0.56%)
Sep 28, 2012 61.31 61.72 60.80 61.22 5,464,477 -0.61(-0.99%)
Sep 27, 2012 61.18 62.07 60.84 61.83 4,082,198 +1.16(+1.91%)
Sep 26, 2012 61.33 61.36 60.37 60.67 6,352,411 -0.80(-1.30%)
Sep 25, 2012 62.97 63.18 61.32 61.47 6,696,322 -1.28(-2.04%)
Sep 24, 2012 62.38 63.10 62.28 62.75 4,408,112 -0.21(-0.33%)
Sep 21, 2012 63.71 63.71 62.96 62.96 4,958,126 -0.10(-0.16%)
Sep 20, 2012 62.43 63.12 62.13 63.06 5,644,180 +0.03(+0.05%)
Sep 19, 2012 63.12 63.46 62.80 63.03 4,498,242 +0.00(+0.00%)
Sep 18, 2012 62.90 63.14 62.67 63.03 4,748,409 -0.07(-0.11%)
Sep 17, 2012 63.24 63.47 62.76 63.10 4,883,042 -0.37(-0.58%)
Sep 14, 2012 63.19 64.27 63.10 63.47 9,724,018 +0.47(+0.75%)
Sep 13, 2012 61.09 63.34 60.89 63.00 9,255,009 +1.93(+3.16%)
Sep 12, 2012 61.09 61.22 60.68 61.07 4,808,766 +0.40(+0.66%)
Sep 11, 2012 60.43 61.07 60.39 60.67 3,193,804 +0.32(+0.53%)
Sep 10, 2012 60.92 61.14 60.31 60.35 4,287,060 -0.72(-1.18%)
Sep 07, 2012 60.77 61.09 60.66 61.07 4,081,287 +0.53(+0.88%)
Sep 06, 2012 58.91 60.56 58.90 60.54 7,240,198 +2.37(+4.07%)
Sep 05, 2012 58.37 58.67 57.97 58.17 5,615,809 +0.07(+0.12%)
Sep 04, 2012 58.34 58.67 57.56 58.10 14,738,734 -0.39(-0.67%)
Aug 31, 2012 58.54 58.98 57.76 58.49 6,985,513 +0.61(+1.05%)
Aug 30, 2012 58.20 58.25 57.63 57.88 5,046,911 -0.82(-1.40%)
Aug 29, 2012 58.74 59.05 58.41 58.70 3,234,570 -0.03(-0.05%)
Aug 27, 2012 59.04 59.21 58.59 58.73 3,966,335 +0.00(+0.00%)
Aug 24, 2012 57.76 58.99 57.67 58.73 5,110,717 +0.70(+1.21%)
Aug 23, 2012 58.73 58.73 57.85 58.03 6,455,795 -0.93(-1.58%)
Aug 22, 2012 58.67 59.20 58.39 58.96 6,985,338 +0.03(+0.05%)
Aug 21, 2012 59.62 60.08 58.70 58.93 5,014,755 -0.39(-0.66%)
Aug 20, 2012 59.15 59.35 58.81 59.32 3,545,778 +0.00(+0.00%)
Aug 17, 2012 59.36 59.41 59.05 59.32 4,775,119 +0.19(+0.32%)
Aug 16, 2012 58.42 59.30 58.17 59.13 4,160,899 +0.91(+1.56%)
Aug 15, 2012 58.05 58.50 57.98 58.22 4,040,609 +0.06(+0.10%)
Aug 14, 2012 58.59 58.67 57.83 58.16 4,062,244 -0.05(-0.09%)
Aug 13, 2012 58.03 58.22 57.55 58.21 3,594,379 +0.00(+0.00%)
Aug 10, 2012 57.59 58.26 57.38 58.21 3,962,802 +0.17(+0.29%)
Aug 09, 2012 57.74 58.25 57.65 58.04 4,072,657 +0.13(+0.22%)
Aug 08, 2012 57.42 58.05 57.36 57.91 2,900,506 +0.18(+0.31%)
Aug 07, 2012 57.69 58.28 57.66 57.73 3,547,804 +0.55(+0.96%)
Aug 06, 2012 57.30 57.66 57.16 57.18 3,197,409 +0.20(+0.35%)
Aug 03, 2012 56.38 57.23 56.32 56.98 6,324,477 +2.12(+3.86%)
Aug 02, 2012 54.75 55.58 53.97 54.86 7,528,155 -0.75(-1.35%)
Aug 01, 2012 56.48 56.52 55.45 55.61 7,097,082 -0.30(-0.54%)
Jul 31, 2012 56.35 56.64 55.72 55.91 7,124,304 -0.55(-0.98%)
Jul 30, 2012 56.37 57.02 56.15 56.46 6,414,008 -0.05(-0.08%)
Jul 27, 2012 55.05 56.80 54.87 56.51 10,951,652 +2.12(+3.90%)
Jul 26, 2012 54.25 54.70 53.75 54.39 8,918,101 +1.67(+3.17%)
Jul 25, 2012 52.95 53.22 52.19 52.72 10,598,537 -0.11(-0.21%)
Jul 24, 2012 53.75 53.77 52.02 52.83 12,546,474 -0.85(-1.58%)
Jul 23, 2012 53.15 53.95 52.66 53.68 8,365,881 -1.07(-1.95%)
Jul 20, 2012 55.14 55.31 54.64 54.75 6,614,433 -0.99(-1.78%)
Jul 19, 2012 55.74 56.14 55.36 55.74 6,263,206 +0.28(+0.50%)
Jul 18, 2012 54.47 55.71 54.37 55.46 6,385,791 +0.79(+1.45%)
Jul 17, 2012 54.41 54.91 53.25 54.67 8,348,052 +0.72(+1.33%)
Jul 16, 2012 53.94 54.27 53.53 53.95 5,509,524 -0.16(-0.30%)
Jul 13, 2012 52.74 54.31 52.71 54.11 5,645,649 +1.61(+3.07%)
Jul 12, 2012 52.33 52.91 51.73 52.50 7,483,849 -0.49(-0.92%)
Jul 11, 2012 53.02 53.31 52.36 52.99 9,056,743 -0.01(-0.02%)
Jul 10, 2012 54.45 54.62 52.58 53.00 6,317,302 -0.85(-1.58%)
Jul 09, 2012 53.96 54.08 53.40 53.85 6,151,045 -0.16(-0.30%)
Jul 06, 2012 54.03 54.26 53.52 54.01 8,273,823 -1.08(-1.96%)
Jul 05, 2012 55.20 55.59 54.68 55.09 6,055,511 -0.51(-0.92%)
Jul 03, 2012 54.84 55.67 54.73 55.60 3,182,898 +0.75(+1.37%)
Jul 02, 2012 54.83 54.97 54.06 54.85 13,387,448 +0.32(+0.59%)
Jun 29, 2012 53.86 54.64 53.57 54.53 7,339,684 +2.58(+4.97%)
Jun 28, 2012 51.55 52.10 50.78 51.95 8,265,910 -0.28(-0.54%)
Jun 27, 2012 51.65 52.44 51.58 52.23 5,860,152 +0.92(+1.79%)
Jun 26, 2012 51.10 51.64 50.52 51.31 7,153,918 +0.51(+1.00%)
Jun 25, 2012 51.40 51.43 50.45 50.80 9,619,234 -1.62(-3.09%)
Jun 22, 2012 52.25 52.70 51.85 52.42 5,012,751 +0.71(+1.37%)
Jun 21, 2012 54.27 54.37 51.62 51.71 10,730,304 -2.45(-4.52%)
Jun 20, 2012 54.32 54.63 53.33 54.16 10,653,453 -0.24(-0.44%)
Jun 19, 2012 53.92 54.81 53.77 54.40 6,102,403 +1.08(+2.03%)
Jun 18, 2012 52.69 53.61 52.47 53.32 6,590,349 +0.22(+0.41%)
Jun 15, 2012 52.54 53.22 52.34 53.10 5,336,187 +1.05(+2.02%)
Jun 14, 2012 51.18 52.48 50.93 52.05 7,839,966 +1.06(+2.07%)
Jun 13, 2012 51.34 52.00 50.64 50.99 7,234,315 -0.69(-1.33%)
Jun 12, 2012 50.80 51.71 50.30 51.68 9,062,931 +1.15(+2.28%)
Jun 11, 2012 52.66 52.72 50.40 50.53 11,553,734 -1.29(-2.49%)
Jun 08, 2012 50.75 51.83 50.41 51.82 7,434,180 +0.86(+1.69%)
Jun 07, 2012 52.11 52.15 50.79 50.96 10,811,961 +0.00(+0.00%)
Jun 06, 2012 49.44 50.99 49.41 50.96 8,571,878 +2.26(+4.64%)
Jun 05, 2012 47.83 48.89 47.79 48.70 8,387,029 +0.63(+1.31%)
Jun 04, 2012 48.25 48.51 47.31 48.07 11,410,611 +0.00(+0.00%)
Jun 01, 2012 49.04 49.38 48.07 48.07 14,588,583 -2.82(-5.54%)
May 31, 2012 50.81 51.40 49.75 50.89 11,688,486 +0.04(+0.08%)
May 30, 2012 51.51 51.54 50.64 50.85 7,119,636 -1.54(-2.94%)
May 29, 2012 52.02 52.55 51.61 52.39 8,924,614 +1.26(+2.46%)
May 25, 2012 51.43 51.73 50.90 51.13 5,822,251 -0.38(-0.74%)
May 24, 2012 51.59 51.72 50.62 51.51 6,672,565 +0.20(+0.39%)
May 23, 2012 50.51 51.43 49.52 51.31 8,879,329 +0.10(+0.20%)
May 22, 2012 51.33 52.03 50.57 51.21 6,271,552 +0.18(+0.35%)
May 21, 2012 49.68 51.09 49.51 51.03 6,288,669 +1.71(+3.47%)
May 18, 2012 50.62 50.79 49.21 49.32 9,087,594 -0.89(-1.77%)
May 17, 2012 51.80 51.91 50.17 50.21 11,168,521 -1.57(-3.03%)
May 16, 2012 52.64 53.11 51.75 51.78 8,191,936 -0.42(-0.80%)
May 15, 2012 52.70 53.32 52.00 52.20 8,122,647 -0.57(-1.08%)
May 14, 2012 52.93 53.51 52.62 52.77 5,853,705 -1.19(-2.21%)
May 11, 2012 53.61 54.99 53.58 53.96 5,727,598 -0.29(-0.53%)
May 10, 2012 54.88 54.97 54.06 54.25 6,323,101 +0.20(+0.37%)
May 09, 2012 53.60 54.78 53.08 54.05 11,015,573 -0.69(-1.26%)
May 08, 2012 54.53 54.91 53.43 54.74 9,770,543 -0.41(-0.74%)
May 07, 2012 54.74 55.55 54.68 55.15 7,002,662 +0.04(+0.07%)
May 04, 2012 56.33 56.45 55.05 55.11 7,687,843 -1.84(-3.23%)
May 03, 2012 57.86 57.94 56.73 56.95 7,685,227 -0.87(-1.50%)
May 02, 2012 57.48 57.94 57.11 57.82 5,881,981 -0.32(-0.56%)
May 01, 2012 57.43 58.94 57.28 58.14 10,634,955 +0.72(+1.26%)
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%)
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.