Ultra S&P500 ETF (NY: SSO )

133.09 USD -2.24 (-1.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 134.86 135.27 134.06 134.15 1,786,957 -0.84(-0.62%)
Feb 26, 2015 135.17 135.40 134.07 134.99 2,095,604 -0.29(-0.21%)
Feb 25, 2015 135.38 136.10 134.78 135.28 2,121,133 -0.32(-0.24%)
Feb 24, 2015 134.68 135.86 134.26 135.60 1,900,094 +0.79(+0.59%)
Feb 23, 2015 134.48 134.81 133.87 134.81 1,755,345 -0.04(-0.03%)
Feb 20, 2015 132.61 134.95 131.67 134.85 3,284,216 +1.53(+1.15%)
Feb 19, 2015 132.55 133.80 132.31 133.32 1,858,445 -0.15(-0.11%)
Feb 18, 2015 132.83 133.55 132.44 133.47 1,906,135 -0.03(-0.02%)
Feb 17, 2015 132.58 133.68 132.15 133.50 1,998,645 +0.51(+0.38%)
Feb 13, 2015 132.09 132.99 132.99 132.99 4,589,600 +1.08(+0.82%)
Feb 12, 2015 130.67 131.99 130.41 131.91 2,276,945 +2.46(+1.90%)
Feb 11, 2015 129.00 130.07 128.06 129.45 2,478,755 +0.21(+0.16%)
Feb 10, 2015 128.14 129.65 126.84 129.24 2,368,207 +2.64(+2.09%)
Feb 09, 2015 126.72 127.83 125.98 126.60 2,793,817 -1.16(-0.91%)
Feb 06, 2015 129.03 129.86 126.99 127.76 3,043,814 -0.81(-0.63%)
Feb 05, 2015 126.99 128.69 126.83 128.57 3,056,159 +2.66(+2.11%)
Feb 04, 2015 125.70 127.57 125.28 125.91 3,316,415 -0.96(-0.76%)
Feb 03, 2015 124.59 126.92 124.13 126.87 4,014,609 +3.59(+2.91%)
Feb 02, 2015 121.11 123.47 118.45 123.28 4,367,849 +2.86(+2.38%)
Jan 30, 2015 121.69 123.70 120.02 120.42 4,660,748 -3.12(-2.53%)
Jan 29, 2015 121.54 123.86 119.47 123.54 3,554,940 +2.32(+1.91%)
Jan 28, 2015 126.20 126.34 121.00 121.22 4,342,749 -3.24(-2.60%)
Jan 27, 2015 124.78 126.18 123.24 124.46 4,675,091 -3.36(-2.63%)
Jan 26, 2015 126.97 127.99 125.89 127.82 2,332,480 +0.62(+0.49%)
Jan 23, 2015 128.20 128.68 127.07 127.20 2,980,885 -1.45(-1.13%)
Jan 22, 2015 126.10 128.87 124.06 128.65 4,523,926 +3.72(+2.98%)
Jan 21, 2015 123.00 125.66 122.36 124.93 4,336,224 +1.22(+0.99%)
Jan 20, 2015 124.09 124.52 121.43 123.71 4,246,052 +0.57(+0.46%)
Jan 16, 2015 119.82 123.43 119.49 123.14 4,166,866 +3.07(+2.56%)
Jan 15, 2015 123.20 123.70 119.92 120.07 4,692,745 -2.22(-1.82%)
Jan 14, 2015 120.80 122.62 119.52 122.29 5,945,836 -1.54(-1.24%)
Jan 13, 2015 126.31 127.98 121.91 123.83 6,311,683 -0.64(-0.51%)
Jan 12, 2015 126.68 126.94 123.65 124.47 3,060,848 -1.95(-1.54%)
Jan 09, 2015 129.19 129.20 125.60 126.42 4,434,824 -2.22(-1.73%)
Jan 08, 2015 126.25 128.89 126.25 128.64 3,664,848 +4.37(+3.52%)
Jan 07, 2015 123.15 124.68 122.47 124.27 3,839,786 +3.02(+2.49%)
Jan 06, 2015 123.97 124.72 119.99 121.25 7,320,429 -2.22(-1.80%)
Jan 05, 2015 126.56 126.79 123.05 123.47 5,630,691 -4.67(-3.64%)
Jan 02, 2015 129.28 129.95 126.57 128.14 2,646,431 -0.17(-0.13%)
Dec 31, 2014 131.35 128.31 128.31 128.31 2,141,600 -2.63(-2.01%)
Dec 30, 2014 131.63 131.87 130.79 130.94 1,223,121 -1.35(-1.02%)
Dec 29, 2014 131.66 132.64 131.65 132.29 925,776 +0.24(+0.18%)
Dec 26, 2014 131.87 132.52 131.79 132.05 688,360 +0.89(+0.68%)
Dec 24, 2014 131.51 131.16 131.16 131.16 1,389,600 -0.01(-0.01%)
Dec 23, 2014 131.71 131.78 130.88 131.17 1,804,623 +0.43(+0.33%)
Dec 22, 2014 129.92 130.80 129.54 130.74 1,624,568 +0.90(+0.69%)
Dec 19, 2014 129.66 130.87 128.73 129.84 3,870,506 +1.05(+0.82%)
Dec 18, 2014 126.24 128.79 125.27 128.79 5,211,659 +6.03(+4.91%)
Dec 17, 2014 118.68 123.32 118.48 122.76 7,731,201 +4.77(+4.04%)
Dec 16, 2014 118.86 123.43 117.94 117.99 8,731,934 -1.89(-1.58%)
Dec 15, 2014 122.98 123.64 119.11 119.88 7,146,773 -1.81(-1.49%)
Dec 12, 2014 123.85 125.26 121.63 121.69 6,930,775 -3.95(-3.14%)
Dec 11, 2014 125.33 128.17 125.13 125.64 4,672,598 +1.13(+0.91%)
Dec 10, 2014 127.94 127.99 124.20 124.51 7,205,622 -4.08(-3.17%)
Dec 09, 2014 126.00 128.78 125.42 128.59 5,818,343 -0.23(-0.18%)
Dec 08, 2014 129.98 130.68 127.95 128.82 3,702,195 -1.77(-1.36%)
Dec 05, 2014 130.38 130.75 129.98 130.59 2,620,310 +0.51(+0.39%)
Dec 04, 2014 129.95 130.89 128.94 130.08 3,033,878 -0.36(-0.28%)
Dec 03, 2014 129.66 130.74 129.42 130.44 2,580,242 +1.07(+0.83%)
Dec 02, 2014 127.82 129.72 127.82 129.37 3,164,252 +1.55(+1.21%)
Dec 01, 2014 128.55 128.76 127.33 127.82 4,289,146 -1.82(-1.40%)
Nov 28, 2014 129.96 130.43 129.24 129.64 1,349,135 -0.54(-0.41%)
Nov 26, 2014 129.70 130.18 130.18 130.18 1,568,000 +0.58(+0.45%)
Nov 25, 2014 130.01 130.37 129.13 129.60 2,667,081 -0.13(-0.10%)
Nov 24, 2014 129.58 129.88 129.28 129.73 2,568,821 +0.83(+0.64%)
Nov 21, 2014 130.14 130.28 128.11 128.90 3,053,183 +1.28(+1.00%)
Nov 20, 2014 125.96 127.77 125.88 127.62 2,582,960 +0.49(+0.39%)
Nov 19, 2014 127.27 127.58 126.03 127.13 3,006,428 -0.45(-0.35%)
Nov 18, 2014 126.19 128.04 126.19 127.58 3,523,582 +1.44(+1.14%)
Nov 17, 2014 125.46 126.37 125.24 126.14 2,507,000 +0.16(+0.13%)
Nov 14, 2014 125.79 126.27 125.33 125.98 1,659,679 +0.11(+0.09%)
Nov 13, 2014 125.90 126.70 124.71 125.87 3,229,598 +0.19(+0.15%)
Nov 12, 2014 124.91 125.97 124.84 125.68 2,499,882 -0.22(-0.17%)
Nov 11, 2014 125.79 126.07 125.26 125.90 1,824,749 +0.24(+0.19%)
Nov 10, 2014 124.99 125.74 124.63 125.66 1,580,055 +0.75(+0.60%)
Nov 07, 2014 124.70 125.20 124.00 124.91 3,725,264 +0.19(+0.15%)
Nov 06, 2014 123.81 124.80 122.82 124.72 3,921,629 +1.00(+0.81%)
Nov 05, 2014 123.91 123.97 122.59 123.72 4,436,227 +1.54(+1.26%)
Nov 04, 2014 122.34 122.77 120.92 122.18 6,372,587 -0.79(-0.64%)
Nov 03, 2014 123.17 123.78 122.44 122.97 3,660,201 +0.13(+0.11%)
Oct 31, 2014 123.01 123.06 121.81 122.84 5,491,154 +2.69(+2.24%)
Oct 30, 2014 117.90 120.79 117.74 120.15 4,864,192 +1.51(+1.27%)
Oct 29, 2014 119.14 119.27 117.03 118.64 6,566,580 -0.29(-0.24%)
Oct 28, 2014 117.11 118.97 116.98 118.93 3,731,174 +3.43(+2.97%)
Oct 27, 2014 115.80 116.53 116.53 115.50 4,819,041 -1.03(-0.88%)
Oct 24, 2014 115.21 116.68 114.37 116.53 5,422,257 +1.67(+1.45%)
Oct 23, 2014 114.53 116.29 114.20 114.86 5,020,961 +2.54(+2.26%)
Oct 22, 2014 114.31 114.88 112.18 112.32 6,655,793 -1.58(-1.39%)
Oct 21, 2014 111.14 114.04 110.91 113.90 6,893,668 +4.33(+3.95%)
Oct 20, 2014 107.09 109.70 107.00 109.57 5,564,361 +2.09(+1.94%)
Oct 17, 2014 107.40 108.90 106.48 107.48 8,555,225 +2.56(+2.44%)
Oct 16, 2014 101.38 106.45 101.20 104.92 13,670,687 -0.17(-0.16%)
Oct 15, 2014 103.72 105.66 100.04 105.09 15,970,384 -1.67(-1.56%)
Oct 14, 2014 107.45 108.99 105.87 106.76 10,923,154 +0.47(+0.44%)
Oct 13, 2014 109.85 110.60 106.17 106.29 9,019,253 -3.66(-3.33%)
Oct 10, 2014 112.44 113.56 109.88 109.95 9,981,035 -2.51(-2.23%)
Oct 09, 2014 116.76 117.09 112.32 112.46 10,379,280 -4.69(-4.00%)
Oct 08, 2014 113.30 117.48 112.14 117.15 8,247,730 +3.90(+3.44%)
Oct 07, 2014 115.60 116.11 113.16 113.25 7,913,307 -3.54(-3.03%)
Oct 06, 2014 118.07 118.40 116.00 116.79 6,047,127 -0.30(-0.26%)
Oct 03, 2014 116.10 117.59 115.42 117.09 3,857,056 +2.51(+2.19%)
Oct 02, 2014 114.31 115.37 112.20 114.58 6,125,010 -0.01(-0.01%)
Oct 01, 2014 117.34 117.43 114.05 114.59 7,201,896 -3.10(-2.63%)
Sep 30, 2014 118.59 119.27 117.28 117.69 3,824,998 -0.68(-0.57%)
Sep 29, 2014 116.74 118.78 116.57 118.37 3,444,412 -0.47(-0.40%)
Sep 26, 2014 117.39 119.38 117.08 118.84 3,046,868 +1.93(+1.65%)
Sep 25, 2014 120.25 120.25 116.90 116.91 8,076,415 -3.99(-3.30%)
Sep 24, 2014 119.09 121.02 118.44 120.90 4,139,818 +1.81(+1.52%)
Sep 23, 2014 119.56 120.59 119.01 119.09 5,204,848 -1.36(-1.13%)
Sep 22, 2014 121.93 121.95 119.97 120.45 5,348,951 -1.85(-1.51%)
Sep 19, 2014 123.35 123.56 121.86 122.30 4,241,878 -0.23(-0.19%)
Sep 18, 2014 122.02 122.62 121.72 122.53 3,748,674 +1.29(+1.06%)
Sep 17, 2014 121.34 122.39 120.09 121.24 6,046,767 +0.27(+0.22%)
Sep 16, 2014 118.72 121.36 118.56 120.97 6,988,606 +1.84(+1.54%)
Sep 15, 2014 119.33 119.54 118.42 119.13 3,384,064 -0.22(-0.18%)
Sep 12, 2014 120.53 120.53 118.66 119.35 5,176,255 -1.37(-1.13%)
Sep 11, 2014 119.50 120.78 119.33 120.72 3,873,339 +0.20(+0.17%)
Sep 10, 2014 119.76 120.63 118.93 120.52 4,219,768 +0.87(+0.73%)
Sep 09, 2014 120.89 121.08 119.11 119.65 4,854,991 -1.50(-1.24%)
Sep 08, 2014 121.55 121.87 120.45 121.15 4,083,809 -0.64(-0.53%)
Sep 05, 2014 120.61 121.86 119.73 121.79 3,889,455 +1.13(+0.94%)
Sep 04, 2014 121.43 122.33 120.04 120.66 5,110,651 -0.43(-0.36%)
Sep 03, 2014 122.10 122.14 120.72 121.09 4,031,593 -0.08(-0.07%)
Sep 02, 2014 121.66 121.66 120.29 121.17 7,786,127 -0.13(-0.11%)
Aug 29, 2014 121.03 121.30 121.30 121.30 5,975,200 +0.68(+0.56%)
Aug 28, 2014 119.94 120.77 119.74 120.62 2,949,554 -0.19(-0.16%)
Aug 27, 2014 120.98 121.15 120.42 120.81 2,076,501 -0.10(-0.08%)
Aug 26, 2014 120.87 121.45 120.80 120.91 2,285,161 +0.19(+0.16%)
Aug 25, 2014 120.64 121.11 120.33 120.72 3,297,786 +1.24(+1.04%)
Aug 22, 2014 119.70 120.09 118.98 119.48 4,726,860 -0.37(-0.31%)
Aug 21, 2014 119.42 120.19 119.29 119.85 2,787,216 +0.65(+0.55%)
Aug 20, 2014 118.26 119.46 118.20 119.20 3,536,693 +0.66(+0.56%)
Aug 19, 2014 117.86 118.73 117.68 118.54 2,200,635 +1.19(+1.01%)
Aug 18, 2014 116.70 117.45 116.55 117.35 7,012,253 +1.92(+1.66%)
Aug 15, 2014 116.30 116.52 113.82 115.43 6,032,052 -0.03(-0.03%)
Aug 14, 2014 114.75 115.46 114.55 115.46 2,506,971 +1.03(+0.90%)
Aug 13, 2014 113.71 114.66 113.37 114.43 3,261,550 +1.59(+1.41%)
Aug 12, 2014 112.92 113.59 112.17 112.84 4,021,042 -0.30(-0.27%)
Aug 11, 2014 113.33 114.16 113.08 113.14 2,702,908 +0.62(+0.55%)
Aug 08, 2014 110.50 112.22 109.91 112.52 3,387,624 +2.56(+2.33%)
Aug 07, 2014 112.23 112.41 109.45 109.96 5,409,095 -1.21(-1.09%)
Aug 06, 2014 110.10 112.13 110.05 111.17 3,494,310 +0.03(+0.03%)
Aug 05, 2014 112.43 112.99 110.34 111.14 5,584,734 -2.20(-1.94%)
Aug 04, 2014 112.17 113.81 111.21 113.34 3,942,122 +1.56(+1.40%)
Aug 01, 2014 111.83 113.21 110.67 111.78 13,370,698 -0.67(-0.60%)
Jul 31, 2014 115.42 115.66 112.35 112.45 6,866,406 -4.67(-3.99%)
Jul 30, 2014 117.88 118.18 116.13 117.12 3,165,776 +0.08(+0.07%)
Jul 29, 2014 118.53 118.82 117.03 117.04 3,024,582 -1.01(-0.86%)
Jul 28, 2014 118.06 118.41 116.68 118.05 2,731,862 +0.06(+0.05%)
Jul 25, 2014 118.45 118.63 117.52 117.99 3,036,093 -1.10(-0.92%)
Jul 24, 2014 119.36 119.58 118.89 119.09 1,960,987 -0.03(-0.03%)
Jul 23, 2014 118.90 119.34 118.47 119.12 1,707,833 +0.56(+0.47%)
Jul 22, 2014 118.40 118.99 118.17 118.56 1,984,422 +1.03(+0.88%)
Jul 21, 2014 117.25 117.75 116.49 117.53 2,950,966 -0.49(-0.42%)
Jul 18, 2014 116.44 118.24 116.26 118.02 3,130,907 +2.34(+2.02%)
Jul 17, 2014 117.66 118.51 115.33 115.68 5,359,589 -2.72(-2.30%)
Jul 16, 2014 118.52 118.71 117.69 118.40 8,108,112 +0.87(+0.74%)
Jul 15, 2014 118.08 118.49 116.46 117.53 3,449,563 -0.41(-0.35%)
Jul 14, 2014 117.91 118.24 117.74 117.94 1,956,543 +1.18(+1.01%)
Jul 11, 2014 116.31 116.92 115.80 116.76 1,926,570 +0.29(+0.25%)
Jul 10, 2014 115.09 117.06 114.91 116.47 3,065,878 -0.93(-0.79%)
Jul 09, 2014 116.90 117.57 116.43 117.40 2,355,948 +1.07(+0.92%)
Jul 08, 2014 117.43 117.50 115.76 116.33 3,851,538 -1.56(-1.32%)
Jul 07, 2014 118.24 118.42 117.53 117.89 2,723,760 -0.89(-0.75%)
Jul 03, 2014 118.20 118.78 118.78 118.78 3,005,400 +1.25(+1.06%)
Jul 02, 2014 117.29 117.81 117.23 117.53 2,042,914 +0.22(+0.19%)
Jul 01, 2014 116.35 118.02 116.28 117.31 9,225,339 +1.53(+1.32%)
Jun 30, 2014 115.78 116.30 115.57 115.78 2,080,980 -0.10(-0.09%)
Jun 27, 2014 114.94 115.97 114.81 115.88 2,258,570 +0.46(+0.40%)
Jun 26, 2014 115.70 115.70 113.92 115.42 3,606,988 -0.18(-0.16%)
Jun 25, 2014 114.08 115.85 114.08 115.60 2,976,660 +0.91(+0.79%)
Jun 24, 2014 115.66 116.82 114.43 114.69 3,984,183 -1.44(-1.24%)
Jun 23, 2014 116.19 116.29 115.68 116.13 1,799,574 -0.03(-0.03%)
Jun 20, 2014 116.26 116.32 115.91 116.16 2,655,786 +0.42(+0.36%)
Jun 19, 2014 115.62 115.85 114.91 115.74 3,037,891 +0.32(+0.28%)
Jun 18, 2014 113.80 115.57 113.30 115.42 3,223,056 +1.68(+1.48%)
Jun 17, 2014 112.81 113.94 112.60 113.74 2,130,696 +0.60(+0.53%)
Jun 16, 2014 112.71 113.64 112.42 113.14 2,355,125 +0.15(+0.13%)
Jun 13, 2014 112.75 113.19 112.01 112.99 2,621,911 +0.66(+0.59%)
Jun 12, 2014 113.62 113.79 111.81 112.33 4,465,680 -1.62(-1.42%)
Jun 11, 2014 113.93 114.17 113.41 113.95 3,049,728 -0.80(-0.70%)
Jun 10, 2014 114.42 114.77 113.93 114.75 1,912,676 +0.29(+0.25%)
Jun 06, 2014 113.88 114.53 113.79 114.46 2,702,307 +1.10(+0.97%)
Jun 05, 2014 112.17 113.63 111.39 113.36 4,168,722 +1.40(+1.25%)
Jun 04, 2014 111.07 112.06 110.86 111.96 2,222,090 +0.46(+0.41%)
Jun 03, 2014 111.05 111.61 110.87 111.50 2,492,414 -0.08(-0.07%)
Jun 02, 2014 111.67 111.71 110.54 111.58 3,086,432 +0.27(+0.24%)
May 30, 2014 110.81 111.49 110.61 111.31 3,234,094 +0.30(+0.27%)
May 29, 2014 110.38 111.02 109.81 111.01 2,979,909 +1.16(+1.06%)
May 28, 2014 110.02 110.37 109.51 109.85 3,324,373 -0.20(-0.18%)
May 27, 2014 109.50 110.10 109.39 110.05 2,457,910 +1.34(+1.23%)
May 23, 2014 108.00 108.71 108.71 108.71 4,850,400 +0.57(+0.53%)
May 22, 2014 107.35 108.24 106.99 108.14 2,307,710 +0.87(+0.81%)
May 21, 2014 106.11 107.39 106.09 107.27 3,748,065 +1.82(+1.73%)
May 20, 2014 106.81 106.82 104.96 105.45 15,790,628 -1.48(-1.38%)
May 19, 2014 105.73 107.07 105.53 106.93 2,644,639 +0.75(+0.71%)
May 16, 2014 105.54 106.21 104.67 106.18 4,613,005 +0.78(+0.74%)
May 15, 2014 106.83 106.89 104.36 105.40 6,465,438 -1.91(-1.78%)
May 14, 2014 108.15 108.24 106.98 107.31 3,199,561 -0.98(-0.90%)
May 13, 2014 108.38 108.86 108.11 108.29 3,238,974 +0.16(+0.15%)
May 12, 2014 106.97 108.22 106.95 108.13 3,079,115 +2.01(+1.89%)
May 09, 2014 105.77 106.16 104.80 106.12 3,994,187 +0.38(+0.36%)
May 08, 2014 105.80 107.28 105.10 105.74 4,179,166 -0.25(-0.23%)
May 07, 2014 105.49 106.07 103.90 105.99 5,917,386 +1.18(+1.12%)
May 06, 2014 106.15 106.29 104.73 104.81 4,130,607 -1.83(-1.72%)
May 05, 2014 105.18 106.75 104.60 106.64 3,296,346 +0.42(+0.40%)
May 02, 2014 106.50 107.43 105.92 106.22 5,152,804 -0.28(-0.26%)
May 01, 2014 106.44 107.10 105.86 106.50 4,860,437 -0.11(-0.10%)
Apr 30, 2014 105.55 106.73 105.25 106.61 3,846,621 +0.77(+0.73%)
Apr 29, 2014 105.60 106.20 105.13 105.84 3,637,996 +0.91(+0.87%)
Apr 28, 2014 105.11 105.82 102.78 104.93 8,347,066 +0.63(+0.60%)
Apr 25, 2014 105.31 105.44 103.80 104.30 4,773,547 -1.68(-1.59%)
Apr 24, 2014 106.64 106.66 105.00 105.98 5,768,310 +0.34(+0.32%)
Apr 23, 2014 105.98 106.10 105.43 105.64 3,051,926 -0.38(-0.36%)
Apr 22, 2014 105.35 106.66 105.25 106.02 3,619,829 +0.86(+0.82%)
Apr 21, 2014 104.48 105.19 104.21 105.16 3,632,156 +0.80(+0.77%)
Apr 17, 2014 103.85 104.36 104.36 104.36 9,740,000 +0.31(+0.30%)
Apr 16, 2014 103.39 104.14 102.49 104.05 3,328,162 +2.01(+1.97%)
Apr 15, 2014 101.00 102.13 99.04 102.04 6,176,978 +1.44(+1.43%)
Apr 14, 2014 100.60 101.07 99.00 100.60 4,807,467 +1.54(+1.55%)
Apr 11, 2014 99.80 101.04 98.97 99.06 5,542,980 -1.79(-1.77%)
Apr 10, 2014 105.31 105.41 100.65 100.85 5,543,916 -4.47(-4.24%)
Apr 09, 2014 103.64 105.38 103.10 105.32 2,428,892 +2.24(+2.17%)
Apr 08, 2014 102.14 103.44 101.47 103.08 4,166,462 +0.79(+0.77%)
Apr 07, 2014 104.06 104.43 101.88 102.29 6,722,074 -2.33(-2.23%)
Apr 04, 2014 108.31 108.35 104.27 104.62 6,811,211 -2.53(-2.36%)
Apr 03, 2014 107.77 107.79 106.48 107.15 3,059,187 -0.24(-0.22%)
Apr 02, 2014 106.96 107.70 106.58 107.39 2,898,999 +0.73(+0.68%)
Apr 01, 2014 105.99 106.83 105.80 106.66 2,761,017 +1.35(+1.28%)
Mar 31, 2014 104.87 105.62 104.73 105.31 2,975,848 +1.76(+1.70%)
Mar 28, 2014 103.22 104.67 103.09 103.55 4,147,035 +0.86(+0.84%)
Mar 27, 2014 102.83 103.47 101.87 102.69 4,663,775 -0.34(-0.33%)
Mar 26, 2014 105.42 105.71 103.02 103.03 4,471,638 -1.58(-1.51%)
Mar 25, 2014 104.66 105.30 103.45 104.61 4,631,268 +0.99(+0.96%)
Mar 24, 2014 105.20 105.46 102.72 103.62 7,469,473 -0.84(-0.80%)
Mar 21, 2014 106.18 106.70 104.31 104.46 6,199,442 -0.78(-0.74%)
Mar 20, 2014 103.65 105.45 103.28 105.24 5,628,876 +1.05(+1.01%)
Mar 19, 2014 105.26 105.54 102.78 104.19 6,859,860 -1.02(-0.97%)
Mar 18, 2014 104.17 105.51 103.95 105.21 5,231,297 +1.53(+1.48%)
Mar 17, 2014 102.94 104.23 102.85 103.68 5,492,259 +1.78(+1.75%)
Mar 14, 2014 102.05 103.16 101.67 101.90 8,826,512 -0.60(-0.59%)
Mar 13, 2014 105.50 105.64 101.91 102.50 7,171,548 -2.36(-2.25%)
Mar 12, 2014 103.79 104.92 103.31 104.86 3,879,040 +0.05(+0.05%)
Mar 11, 2014 106.18 106.48 104.33 104.81 5,096,482 -1.09(-1.03%)
Mar 10, 2014 105.61 105.94 104.66 105.90 3,388,786 -0.02(-0.02%)
Mar 07, 2014 106.71 106.77 105.04 105.92 5,737,674 +0.03(+0.03%)
Mar 06, 2014 105.93 106.39 105.59 105.89 5,118,021 +0.61(+0.58%)
Mar 05, 2014 105.40 105.77 105.10 105.28 4,017,162 -0.02(-0.02%)
Mar 04, 2014 104.30 105.72 104.30 105.30 25,031,328 +2.97(+2.90%)
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.