Ultra S&P500 ETF (NY: SSO )

128.34 USD +0.41 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 117.59 117.93 116.56 117.80 1,365,000 +1.51(+1.30%)
Mar 28, 2019 115.91 116.59 114.84 116.29 1,304,875 +0.94(+0.81%)
Mar 27, 2019 116.58 117.06 113.92 115.35 1,404,768 -0.98(-0.84%)
Mar 26, 2019 116.46 117.43 115.29 116.33 2,155,943 +1.43(+1.24%)
Mar 25, 2019 114.75 115.80 113.76 114.90 2,202,637 -0.13(-0.11%)
Mar 22, 2019 118.37 118.87 115.00 115.03 3,079,200 -4.62(-3.86%)
Mar 21, 2019 116.30 120.02 116.27 119.65 1,300,632 +2.68(+2.29%)
Mar 20, 2019 117.57 118.69 116.06 116.97 1,997,935 -1.10(-0.93%)
Mar 19, 2019 118.95 119.65 117.20 118.07 1,293,754 +0.03(+0.03%)
Mar 18, 2019 117.31 118.25 117.11 118.04 1,317,020 +0.88(+0.75%)
Mar 15, 2019 116.46 117.85 116.34 117.16 1,422,800 +1.12(+0.97%)
Mar 14, 2019 116.18 116.56 115.60 116.04 999,759 -0.16(-0.14%)
Mar 13, 2019 115.51 117.03 115.34 116.20 1,314,255 +1.57(+1.37%)
Mar 12, 2019 114.31 115.13 114.18 114.63 1,030,926 +0.72(+0.63%)
Mar 11, 2019 111.26 113.97 111.26 113.91 956,730 +3.26(+2.95%)
Mar 08, 2019 109.40 110.75 108.96 110.65 2,015,900 -0.46(-0.41%)
Mar 07, 2019 112.57 112.66 110.34 111.11 2,649,002 -1.86(-1.65%)
Mar 06, 2019 114.48 114.48 112.73 112.97 1,861,287 -1.46(-1.28%)
Mar 05, 2019 114.84 115.01 113.90 114.43 864,608 -0.33(-0.29%)
Mar 04, 2019 116.57 116.75 112.64 114.76 2,862,026 -0.95(-0.82%)
Mar 01, 2019 115.64 115.98 114.30 115.71 1,462,100 +1.62(+1.42%)
Feb 28, 2019 114.38 114.81 113.90 114.09 764,891 -0.58(-0.51%)
Feb 27, 2019 114.09 114.92 113.23 114.67 1,185,107 -0.08(-0.07%)
Feb 26, 2019 114.57 115.56 114.44 114.75 990,699 -0.29(-0.25%)
Feb 25, 2019 115.93 116.41 114.87 115.04 1,898,627 +0.40(+0.35%)
Feb 22, 2019 113.83 114.81 113.56 114.64 1,340,700 +1.38(+1.22%)
Feb 21, 2019 113.51 113.79 112.37 113.26 1,386,831 -0.83(-0.73%)
Feb 20, 2019 113.64 114.49 113.14 114.09 1,352,603 +0.41(+0.36%)
Feb 19, 2019 112.52 114.25 112.50 113.68 1,027,251 +0.42(+0.37%)
Feb 15, 2019 112.47 113.30 112.27 113.26 1,519,000 +2.42(+2.18%)
Feb 14, 2019 110.36 111.87 109.63 110.84 1,924,930 -0.54(-0.48%)
Feb 13, 2019 111.47 112.14 111.07 111.38 1,764,681 +0.64(+0.58%)
Feb 12, 2019 109.34 111.03 109.26 110.74 1,125,696 +2.81(+2.60%)
Feb 11, 2019 108.40 108.61 107.45 107.93 1,177,037 +0.12(+0.11%)
Feb 08, 2019 106.42 107.88 105.73 107.81 1,745,600 +0.22(+0.20%)
Feb 07, 2019 108.21 108.67 106.08 107.59 2,280,670 -2.07(-1.89%)
Feb 06, 2019 109.72 110.12 109.03 109.66 786,357 -0.37(-0.34%)
Feb 05, 2019 109.50 110.25 109.01 110.03 1,198,151 +0.88(+0.81%)
Feb 04, 2019 107.61 109.15 107.03 109.15 984,764 +1.51(+1.40%)
Feb 01, 2019 107.65 108.52 106.93 107.64 1,534,500 +0.22(+0.20%)
Jan 31, 2019 105.61 107.86 105.42 107.42 1,939,980 +1.77(+1.68%)
Jan 30, 2019 103.75 106.38 103.09 105.65 1,929,054 +3.23(+3.15%)
Jan 29, 2019 102.84 103.30 101.70 102.42 965,554 -0.37(-0.36%)
Jan 28, 2019 102.45 102.79 101.18 102.79 1,316,843 -1.50(-1.44%)
Jan 25, 2019 104.16 105.01 103.81 104.29 1,377,300 +1.69(+1.65%)
Jan 24, 2019 102.34 103.08 101.44 102.60 1,491,353 +0.17(+0.17%)
Jan 23, 2019 102.99 103.57 100.40 102.43 1,859,749 +0.27(+0.26%)
Jan 22, 2019 103.62 103.80 100.70 102.16 2,821,505 -2.72(-2.59%)
Jan 18, 2019 103.81 105.33 103.13 104.88 2,159,200 +2.70(+2.64%)
Jan 17, 2019 99.97 102.98 99.93 102.18 1,456,490 +1.48(+1.47%)
Jan 16, 2019 100.63 101.50 100.45 100.70 1,273,211 +0.39(+0.39%)
Jan 15, 2019 98.37 100.53 98.37 100.31 2,497,619 +2.24(+2.28%)
Jan 14, 2019 97.61 98.69 97.29 98.07 1,315,721 -1.11(-1.12%)
Jan 11, 2019 98.28 99.24 97.77 99.18 1,549,800 -0.04(-0.04%)
Jan 10, 2019 97.22 99.38 96.62 99.22 2,684,319 +0.76(+0.77%)
Jan 09, 2019 98.20 99.25 97.19 98.46 2,207,328 +0.90(+0.92%)
Jan 08, 2019 97.66 98.03 95.58 97.56 3,058,367 +1.76(+1.84%)
Jan 07, 2019 94.57 97.01 93.81 95.80 2,539,571 +1.37(+1.45%)
Jan 04, 2019 90.89 94.85 90.57 94.43 3,519,900 +6.09(+6.89%)
Jan 03, 2019 91.46 91.63 88.03 88.34 4,690,710 -4.59(-4.94%)
Jan 02, 2019 89.89 93.67 89.77 92.93 3,495,290 +0.11(+0.12%)
Dec 31, 2018 92.43 92.86 90.98 92.82 3,061,100 +1.67(+1.83%)
Dec 28, 2018 92.50 93.80 90.20 91.15 3,834,900 -0.45(-0.49%)
Dec 27, 2018 87.43 91.60 84.74 91.60 3,619,241 +1.77(+1.97%)
Dec 26, 2018 82.94 89.94 81.39 89.83 3,904,928 +8.02(+9.80%)
Dec 24, 2018 85.39 86.24 81.81 81.81 3,441,500 -4.78(-5.52%)
Dec 21, 2018 90.98 93.21 86.11 86.59 5,460,000 -3.83(-4.24%)
Dec 20, 2018 92.36 93.63 88.46 90.42 5,454,994 -2.99(-3.20%)
Dec 19, 2018 96.41 99.48 91.95 93.41 4,705,077 -2.93(-3.04%)
Dec 18, 2018 97.93 98.49 95.02 96.34 2,508,875 -0.12(-0.12%)
Dec 17, 2018 99.68 100.64 95.18 96.46 3,774,438 -4.05(-4.03%)
Dec 14, 2018 102.46 103.32 100.03 100.51 3,111,600 -3.94(-3.77%)
Dec 13, 2018 105.30 106.07 103.47 104.45 3,006,775 -0.08(-0.08%)
Dec 12, 2018 106.13 107.25 104.49 104.53 3,110,472 +1.06(+1.02%)
Dec 11, 2018 106.24 106.38 102.20 103.47 3,243,161 +0.09(+0.09%)
Dec 10, 2018 102.89 104.26 99.19 103.38 3,972,885 +0.27(+0.26%)
Dec 07, 2018 107.76 109.20 102.32 103.11 3,985,200 -5.17(-4.77%)
Dec 06, 2018 104.97 108.28 102.16 108.28 5,623,521 -0.33(-0.30%)
Dec 04, 2018 115.26 115.63 108.19 108.61 4,296,400 -7.37(-6.35%)
Dec 03, 2018 116.91 116.96 114.57 115.98 2,800,734 +2.88(+2.55%)
Nov 30, 2018 111.54 113.59 111.32 113.10 1,761,000 +1.40(+1.25%)
Nov 29, 2018 111.49 113.00 110.47 111.70 3,009,149 -0.37(-0.33%)
Nov 28, 2018 108.22 112.20 107.39 112.07 2,635,854 +4.83(+4.50%)
Nov 27, 2018 105.65 107.24 105.16 107.24 1,622,899 +0.70(+0.66%)
Nov 26, 2018 105.24 106.59 104.88 106.54 1,995,661 +3.18(+3.08%)
Nov 23, 2018 103.18 104.46 103.10 103.36 791,200 -1.30(-1.24%)
Nov 21, 2018 104.66 104.66 104.66 0 +0.65(+0.62%)
Nov 20, 2018 104.98 106.28 103.15 104.01 4,081,603 -3.99(-3.69%)
Nov 19, 2018 111.26 111.46 107.20 108.00 1,820,065 -3.78(-3.38%)
Nov 16, 2018 110.23 112.60 109.79 111.78 2,105,600 +0.58(+0.52%)
Nov 15, 2018 107.82 111.65 106.40 111.20 2,982,821 +2.29(+2.10%)
Nov 14, 2018 112.19 112.54 107.57 108.91 2,853,402 -1.61(-1.46%)
Nov 13, 2018 111.34 113.15 109.85 110.52 1,720,355 -0.35(-0.32%)
Nov 12, 2018 114.76 115.00 110.49 110.87 2,481,644 -4.52(-3.92%)
Nov 09, 2018 116.35 116.47 113.96 115.39 1,773,100 -2.15(-1.83%)
Nov 08, 2018 117.32 118.18 116.53 117.54 1,756,556 -0.43(-0.36%)
Nov 07, 2018 115.17 118.13 114.83 117.97 2,127,799 +4.78(+4.22%)
Nov 06, 2018 111.75 113.34 111.72 113.19 1,212,896 +1.39(+1.24%)
Nov 05, 2018 111.02 112.30 110.18 111.80 1,336,821 +1.17(+1.06%)
Nov 02, 2018 113.00 113.31 108.73 110.63 3,322,600 -1.22(-1.09%)
Nov 01, 2018 110.44 112.12 109.43 111.85 1,613,492 +2.20(+2.01%)
Oct 31, 2018 109.69 111.71 109.27 109.65 2,525,392 +2.30(+2.14%)
Oct 30, 2018 104.15 107.64 103.76 107.35 2,433,661 +3.05(+2.92%)
Oct 29, 2018 108.26 109.35 101.13 104.30 4,335,488 -1.17(-1.11%)
Oct 26, 2018 105.94 108.28 103.05 105.47 5,602,500 -3.88(-3.55%)
Oct 25, 2018 107.16 110.72 106.29 109.35 2,916,563 +3.74(+3.54%)
Oct 24, 2018 112.22 112.53 105.08 105.61 3,462,261 -6.77(-6.02%)
Oct 23, 2018 110.14 113.42 108.29 112.38 4,514,449 -1.20(-1.06%)
Oct 22, 2018 115.23 115.54 113.08 113.58 2,806,342 -1.03(-0.90%)
Oct 19, 2018 115.41 117.15 113.85 114.61 2,105,500 -0.22(-0.19%)
Oct 18, 2018 117.31 117.87 113.55 114.83 3,131,333 -3.36(-2.84%)
Oct 17, 2018 118.18 118.79 115.78 118.19 3,614,153 +0.00(+0.00%)
Oct 16, 2018 115.02 118.56 114.64 118.19 1,919,096 +4.85(+4.28%)
Oct 15, 2018 114.16 115.38 113.13 113.34 2,833,384 -1.26(-1.10%)
Oct 12, 2018 115.39 115.47 111.61 114.60 3,889,300 +3.14(+2.82%)
Oct 11, 2018 115.61 117.09 109.95 111.46 6,607,876 -5.11(-4.38%)
Oct 10, 2018 124.02 124.05 116.29 116.57 3,304,121 -8.00(-6.42%)
Oct 09, 2018 124.47 125.80 124.00 124.57 1,818,972 -0.29(-0.23%)
Oct 08, 2018 124.22 125.25 122.90 124.86 1,893,692 -0.17(-0.14%)
Oct 05, 2018 126.54 127.07 123.49 125.03 2,881,300 -1.40(-1.11%)
Oct 04, 2018 127.87 127.95 124.80 126.43 2,973,663 -2.03(-1.58%)
Oct 03, 2018 129.27 129.74 128.08 128.46 1,403,512 +0.19(+0.15%)
Oct 02, 2018 128.23 128.99 127.92 128.27 806,870 -0.14(-0.11%)
Oct 01, 2018 128.78 129.49 127.79 128.41 1,440,454 +0.89(+0.70%)
Sep 28, 2018 126.95 128.04 126.90 127.52 815,200 -0.04(-0.03%)
Sep 27, 2018 127.33 128.60 127.04 127.56 615,481 +0.71(+0.56%)
Sep 26, 2018 127.79 128.94 126.45 126.85 1,017,841 -0.92(-0.72%)
Sep 25, 2018 128.47 128.55 127.55 127.77 806,178 -0.31(-0.24%)
Sep 24, 2018 128.32 128.44 127.44 128.08 1,039,364 -0.85(-0.66%)
Sep 21, 2018 129.90 129.98 128.74 128.93 799,100 -0.16(-0.12%)
Sep 20, 2018 128.29 129.45 128.20 129.09 1,675,326 +1.98(+1.56%)
Sep 19, 2018 126.85 127.52 126.77 127.11 960,660 +0.26(+0.20%)
Sep 18, 2018 125.66 127.43 125.66 126.85 1,493,384 +1.35(+1.08%)
Sep 17, 2018 126.84 126.84 125.22 125.50 806,226 -1.38(-1.09%)
Sep 14, 2018 127.03 127.19 126.09 126.88 1,191,500 +0.07(+0.06%)
Sep 13, 2018 126.36 127.01 126.13 126.81 1,043,280 +1.37(+1.09%)
Sep 12, 2018 125.35 125.93 124.60 125.44 1,337,169 +0.04(+0.03%)
Sep 11, 2018 123.90 125.75 123.54 125.40 1,343,636 +0.90(+0.72%)
Sep 10, 2018 125.06 125.31 124.32 124.50 708,153 +0.42(+0.34%)
Sep 07, 2018 123.55 125.04 123.36 124.08 1,283,300 -0.55(-0.44%)
Sep 06, 2018 125.46 125.74 123.58 124.63 1,613,010 -0.71(-0.57%)
Sep 05, 2018 125.70 125.90 124.39 125.34 1,900,290 -0.80(-0.63%)
Sep 04, 2018 126.12 126.41 125.08 126.14 1,041,064 -0.37(-0.29%)
Aug 31, 2018 126.51 126.51 126.51 0 +0.01(+0.01%)
Aug 30, 2018 127.07 127.46 125.95 126.50 1,222,961 -1.12(-0.88%)
Aug 29, 2018 126.47 127.83 126.23 127.62 792,583 +1.38(+1.09%)
Aug 28, 2018 126.60 126.68 125.81 126.24 503,917 +0.15(+0.12%)
Aug 27, 2018 125.30 126.24 125.19 126.09 1,542,704 +1.91(+1.54%)
Aug 24, 2018 123.26 124.33 123.24 124.18 1,342,200 +1.47(+1.20%)
Aug 23, 2018 122.89 123.73 122.43 122.71 834,700 -0.38(-0.31%)
Aug 22, 2018 122.84 123.60 122.59 123.09 706,314 -0.09(-0.07%)
Aug 21, 2018 123.20 124.08 123.07 123.18 822,805 +0.49(+0.40%)
Aug 20, 2018 122.68 122.96 122.16 122.69 1,004,810 +0.59(+0.48%)
Aug 17, 2018 121.06 122.60 120.74 122.10 1,252,400 +0.74(+0.61%)
Aug 16, 2018 120.78 122.18 120.78 121.36 1,473,787 +1.95(+1.63%)
Aug 15, 2018 119.93 120.04 118.03 119.41 2,007,829 -1.83(-1.51%)
Aug 14, 2018 120.45 121.46 120.04 121.24 897,941 +1.57(+1.31%)
Aug 13, 2018 120.91 121.50 119.46 119.67 1,465,798 -0.94(-0.78%)
Aug 10, 2018 120.84 121.41 119.97 120.61 1,912,600 -1.70(-1.39%)
Aug 09, 2018 122.70 123.10 122.18 122.31 692,049 -0.33(-0.27%)
Aug 08, 2018 122.62 123.06 122.24 122.64 1,022,315 -0.11(-0.09%)
Aug 07, 2018 122.64 123.18 122.51 122.75 1,350,954 +0.71(+0.58%)
Aug 06, 2018 121.13 122.30 120.78 122.04 1,134,361 +0.87(+0.72%)
Aug 03, 2018 120.23 121.17 120.08 121.17 999,900 +1.16(+0.97%)
Aug 02, 2018 117.65 120.27 117.39 120.01 961,509 +1.12(+0.94%)
Aug 01, 2018 119.36 119.91 118.23 118.89 1,213,693 -0.29(-0.24%)
Jul 31, 2018 118.88 119.83 118.46 119.18 1,168,634 +1.15(+0.97%)
Jul 30, 2018 119.43 119.56 117.58 118.03 2,447,877 -1.34(-1.12%)
Jul 27, 2018 121.34 121.39 118.47 119.37 2,263,900 -1.61(-1.33%)
Jul 26, 2018 120.86 121.68 120.81 120.98 715,382 -0.74(-0.61%)
Jul 25, 2018 119.36 121.92 119.30 121.72 1,761,928 +2.18(+1.82%)
Jul 24, 2018 119.70 120.39 118.77 119.54 1,467,371 +1.10(+0.93%)
Jul 23, 2018 117.75 118.60 117.45 118.44 501,880 +0.42(+0.36%)
Jul 20, 2018 118.09 118.64 117.83 118.02 1,123,471 -0.29(-0.25%)
Jul 19, 2018 118.56 118.86 117.81 118.31 875,574 -0.89(-0.75%)
Jul 18, 2018 118.76 119.29 118.38 119.20 761,366 +0.44(+0.37%)
Jul 17, 2018 117.03 119.11 116.98 118.76 1,107,384 +1.04(+0.88%)
Jul 16, 2018 118.02 118.14 117.35 117.72 1,032,347 -0.22(-0.19%)
Jul 13, 2018 117.68 118.28 117.21 117.94 847,302 +0.18(+0.15%)
Jul 12, 2018 116.90 117.85 116.40 117.76 1,342,702 +2.01(+1.74%)
Jul 11, 2018 116.00 116.71 115.46 115.75 2,332,568 -1.62(-1.38%)
Jul 10, 2018 117.08 117.56 116.78 117.37 1,139,531 +0.76(+0.65%)
Jul 09, 2018 115.53 116.66 115.50 116.61 1,084,512 +2.12(+1.85%)
Jul 06, 2018 112.72 114.93 112.36 114.49 1,569,771 +1.79(+1.59%)
Jul 05, 2018 111.91 112.75 110.95 112.70 2,266,721 +1.84(+1.66%)
Jul 03, 2018 110.86 110.86 110.86 0 -0.95(-0.85%)
Jul 02, 2018 109.80 111.89 109.57 111.81 2,371,079 +0.52(+0.47%)
Jun 29, 2018 111.95 113.20 111.18 111.29 1,959,736 +0.32(+0.29%)
Jun 28, 2018 109.61 111.64 108.97 110.97 4,082,888 +1.30(+1.19%)
Jun 27, 2018 112.10 113.44 109.61 109.67 2,694,285 -1.88(-1.69%)
Jun 26, 2018 111.59 112.36 110.93 111.55 1,541,004 +0.45(+0.41%)
Jun 25, 2018 113.11 113.26 109.53 111.10 5,339,908 -3.10(-2.71%)
Jun 22, 2018 115.02 115.09 114.02 114.20 1,375,455 +0.36(+0.32%)
Jun 21, 2018 115.24 115.25 113.35 113.84 2,293,315 -1.49(-1.29%)
Jun 20, 2018 115.59 115.92 114.99 115.33 1,201,619 +0.20(+0.17%)
Jun 19, 2018 113.87 115.32 113.44 115.13 1,913,699 -0.90(-0.78%)
Jun 18, 2018 115.10 116.14 114.64 116.03 1,619,375 -0.49(-0.42%)
Jun 15, 2018 116.80 115.01 116.52 1,324,560 -0.32(-0.27%)
Jun 14, 2018 117.03 117.33 116.25 116.84 1,620,781 +0.67(+0.58%)
Jun 13, 2018 117.23 117.47 116.07 116.17 1,661,827 -0.92(-0.79%)
Jun 12, 2018 117.14 117.35 116.40 117.09 1,115,378 +0.37(+0.32%)
Jun 11, 2018 116.57 117.42 116.51 116.72 966,077 +0.28(+0.24%)
Jun 08, 2018 115.29 116.48 115.16 116.44 810,021 +0.70(+0.60%)
Jun 07, 2018 116.22 116.51 114.91 115.74 1,794,979 -0.14(-0.12%)
Jun 06, 2018 115.90 113.88 115.88 1,259,835 +1.84(+1.61%)
Jun 05, 2018 113.83 114.25 113.14 114.04 1,540,933 +0.28(+0.25%)
Jun 04, 2018 113.44 113.98 113.21 113.76 1,646,982 +1.09(+0.97%)
Jun 01, 2018 111.73 113.00 111.68 112.67 1,695,165 +2.32(+2.10%)
May 31, 2018 111.53 111.78 109.97 110.35 3,412,863 -1.56(-1.39%)
May 30, 2018 110.28 112.34 110.17 111.91 1,261,972 +2.76(+2.53%)
May 29, 2018 110.04 110.77 107.99 109.15 4,425,791 -2.48(-2.22%)
May 25, 2018 111.63 111.63 111.63 0 -0.58(-0.52%)
May 24, 2018 112.24 112.50 110.51 112.21 1,595,004 -0.46(-0.41%)
May 23, 2018 110.86 112.68 110.73 112.67 1,844,399 +0.65(+0.58%)
May 22, 2018 113.16 113.41 111.76 112.02 1,807,938 -0.64(-0.57%)
May 21, 2018 112.37 113.19 112.07 112.66 1,549,424 +1.59(+1.43%)
May 18, 2018 111.27 111.60 110.70 111.07 1,914,193 -0.54(-0.48%)
May 17, 2018 111.50 112.59 110.88 111.61 1,227,511 -0.20(-0.18%)
May 16, 2018 110.87 112.23 110.87 111.81 1,523,687 +0.97(+0.88%)
May 15, 2018 111.29 111.31 110.03 110.84 2,935,887 -1.54(-1.37%)
May 14, 2018 112.75 113.32 111.96 112.38 1,140,723 +0.26(+0.23%)
May 11, 2018 111.79 112.60 111.35 112.12 1,089,745 +0.46(+0.41%)
May 10, 2018 110.34 111.96 110.22 111.66 1,391,604 +2.00(+1.82%)
May 09, 2018 108.18 109.93 107.72 109.66 1,979,208 +2.12(+1.97%)
May 08, 2018 107.20 107.89 106.16 107.54 2,313,194 +0.03(+0.03%)
May 07, 2018 107.56 108.46 106.95 107.51 2,010,210 +0.63(+0.59%)
May 04, 2018 103.31 107.49 103.05 106.88 2,178,511 +2.69(+2.58%)
May 03, 2018 103.89 104.76 101.35 104.19 3,805,068 -0.48(-0.46%)
May 02, 2018 105.82 106.66 104.31 104.67 1,990,780 -1.48(-1.39%)
May 01, 2018 105.30 106.20 103.86 106.15 2,333,760 +0.46(+0.44%)
Apr 30, 2018 107.97 108.45 105.68 105.69 2,517,318 -1.74(-1.62%)
Apr 27, 2018 107.74 108.04 106.56 107.43 1,867,633 +0.24(+0.22%)
Apr 26, 2018 106.03 107.95 105.61 107.19 2,145,994 +2.08(+1.98%)
Apr 25, 2018 104.49 105.50 102.89 105.11 2,895,841 +0.46(+0.44%)
Apr 24, 2018 108.44 108.61 103.23 104.65 3,996,065 -2.86(-2.66%)
Apr 23, 2018 108.10 108.57 106.53 107.51 1,723,581 -0.07(-0.07%)
Apr 20, 2018 109.37 109.54 106.73 107.58 1,741,763 -1.80(-1.65%)
Apr 19, 2018 109.97 110.21 108.46 109.38 2,498,220 -1.29(-1.17%)
Apr 18, 2018 110.97 111.40 110.27 110.67 1,502,841 +0.18(+0.16%)
Apr 17, 2018 109.86 111.06 109.38 110.49 1,971,896 +2.28(+2.11%)
Apr 16, 2018 107.90 108.91 107.20 108.21 1,818,007 +1.71(+1.61%)
Apr 13, 2018 108.36 108.41 105.54 106.50 2,442,412 -0.57(-0.53%)
Apr 12, 2018 106.59 107.98 106.43 107.07 2,153,544 +1.63(+1.55%)
Apr 11, 2018 105.15 106.91 105.15 105.44 2,256,590 -1.06(-1.00%)
Apr 10, 2018 105.85 107.24 104.79 106.50 2,690,557 +3.33(+3.23%)
Apr 09, 2018 103.65 106.28 102.90 103.17 2,641,606 +0.84(+0.82%)
Apr 06, 2018 105.30 106.61 100.88 102.33 3,799,637 -4.73(-4.42%)
Apr 05, 2018 107.00 107.83 105.97 107.06 2,238,880 +1.52(+1.44%)
Apr 04, 2018 100.00 106.04 99.89 105.54 4,076,200 +2.32(+2.25%)
Apr 03, 2018 101.73 103.62 100.15 103.22 2,919,784 +2.50(+2.48%)
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.