Ultra S&P500 ETF (NY: SSO )

132.86 USD +0.95 (+0.72%)
Streaming Delayed Price Updated: 12:20 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.78 126.96 117.14 126.96 6,964,000 -0.51(-0.40%)
Feb 27, 2020 134.49 138.36 127.43 127.47 7,074,293 -12.63(-9.01%)
Feb 26, 2020 142.39 146.03 139.33 140.10 5,684,722 -1.67(-1.18%)
Feb 25, 2020 151.68 152.27 140.22 141.77 5,404,231 -8.23(-5.49%)
Feb 24, 2020 150.86 153.52 148.84 150.00 3,878,565 -10.91(-6.78%)
Feb 21, 2020 162.90 163.23 160.09 160.91 1,980,300 -3.48(-2.12%)
Feb 20, 2020 165.13 166.01 161.21 164.39 2,590,845 -1.33(-0.80%)
Feb 19, 2020 165.23 166.50 164.95 165.72 679,543 +1.52(+0.93%)
Feb 18, 2020 164.00 164.61 162.73 164.20 1,894,776 -0.86(-0.52%)
Feb 14, 2020 164.96 165.19 163.76 165.06 1,903,400 +0.48(+0.29%)
Feb 13, 2020 163.37 165.61 163.12 164.58 1,712,664 -0.36(-0.22%)
Feb 12, 2020 164.40 165.19 164.01 164.94 1,089,765 +2.08(+1.28%)
Feb 11, 2020 163.77 164.57 162.36 162.86 1,767,558 +0.50(+0.31%)
Feb 10, 2020 158.96 162.36 158.96 162.36 941,752 +2.41(+1.51%)
Feb 07, 2020 160.58 161.32 159.39 159.95 1,181,400 -1.77(-1.09%)
Feb 06, 2020 161.60 161.90 160.54 161.72 828,276 +1.09(+0.68%)
Feb 05, 2020 160.07 160.83 158.55 160.63 1,753,199 +3.61(+2.30%)
Feb 04, 2020 156.09 157.90 155.75 157.02 1,290,251 +4.60(+3.02%)
Feb 03, 2020 151.66 154.29 151.60 152.42 2,257,273 +2.24(+1.49%)
Jan 31, 2020 155.16 155.28 149.22 150.18 4,584,300 -5.57(-3.58%)
Jan 30, 2020 152.63 156.04 151.91 155.75 3,191,720 +0.88(+0.57%)
Jan 29, 2020 156.52 156.75 154.65 154.87 1,994,665 -0.24(-0.15%)
Jan 28, 2020 153.36 156.01 152.94 155.11 1,743,951 +3.17(+2.09%)
Jan 27, 2020 151.50 153.47 151.13 151.94 2,519,567 -4.99(-3.18%)
Jan 24, 2020 160.60 160.61 155.67 156.93 3,311,600 -2.93(-1.83%)
Jan 23, 2020 158.81 160.05 157.62 159.86 1,640,621 +0.28(+0.18%)
Jan 22, 2020 160.40 161.07 159.38 159.58 1,041,389 +0.10(+0.06%)
Jan 21, 2020 159.07 160.32 159.05 159.48 1,179,311 -0.74(-0.46%)
Jan 17, 2020 159.91 160.34 159.29 160.22 1,137,700 +1.10(+0.69%)
Jan 16, 2020 157.99 159.14 157.78 159.12 1,074,860 +2.58(+1.65%)
Jan 15, 2020 155.82 157.40 155.71 156.54 1,410,324 +0.64(+0.41%)
Jan 14, 2020 155.94 157.00 155.37 155.90 1,680,770 -0.45(-0.29%)
Jan 13, 2020 154.95 156.39 154.48 156.35 961,221 +2.10(+1.36%)
Jan 10, 2020 155.88 155.96 153.81 154.25 1,073,900 -0.91(-0.59%)
Jan 09, 2020 154.76 155.27 154.15 155.16 864,953 +2.10(+1.37%)
Jan 08, 2020 151.78 154.39 151.46 153.06 1,901,523 +1.54(+1.02%)
Jan 07, 2020 151.83 152.32 151.07 151.52 948,719 -0.89(-0.58%)
Jan 06, 2020 149.45 152.49 149.37 152.41 1,615,179 +1.14(+0.75%)
Jan 03, 2020 150.06 152.44 150.02 151.27 1,643,800 -2.71(-1.76%)
Jan 02, 2020 152.40 153.59 151.43 153.98 1,345,342 +3.14(+2.08%)
Dec 31, 2019 149.55 151.06 149.21 150.84 1,639,900 +0.67(+0.45%)
Dec 30, 2019 151.85 151.95 149.63 150.17 1,862,073 -1.62(-1.07%)
Dec 27, 2019 152.67 152.68 151.29 151.79 1,046,100 -0.06(-0.04%)
Dec 26, 2019 150.69 151.88 150.69 151.85 691,414 +1.48(+0.98%)
Dec 24, 2019 150.56 150.61 150.04 150.37 556,000 -0.25(-0.17%)
Dec 23, 2019 150.97 150.99 150.47 150.62 837,346 +0.24(+0.16%)
Dec 20, 2019 149.92 150.83 149.87 150.38 1,322,900 +1.51(+1.01%)
Dec 19, 2019 147.82 148.96 147.81 148.87 874,785 +1.17(+0.79%)
Dec 18, 2019 148.06 148.31 147.67 147.70 635,338 +0.03(+0.02%)
Dec 17, 2019 148.07 148.31 147.62 147.67 629,401 +0.05(+0.03%)
Dec 16, 2019 147.37 148.23 147.34 147.62 866,480 +1.99(+1.37%)
Dec 13, 2019 145.24 146.88 144.41 145.63 2,086,300 +0.18(+0.12%)
Dec 12, 2019 142.99 146.26 142.79 145.45 2,763,850 +2.43(+1.70%)
Dec 11, 2019 142.67 143.28 142.29 143.02 1,319,085 +0.81(+0.57%)
Dec 10, 2019 142.49 143.17 141.60 142.21 1,137,198 -0.39(-0.27%)
Dec 09, 2019 143.07 143.74 142.51 142.60 769,273 -0.85(-0.59%)
Dec 06, 2019 142.82 143.90 142.82 143.45 922,400 +2.51(+1.78%)
Dec 05, 2019 141.09 141.10 139.63 140.94 1,582,990 +0.48(+0.34%)
Dec 04, 2019 139.73 141.02 139.43 140.46 963,360 +1.77(+1.28%)
Dec 03, 2019 137.90 138.81 136.54 138.69 2,174,089 -1.96(-1.39%)
Dec 02, 2019 143.32 143.32 140.22 140.65 1,642,495 -2.38(-1.66%)
Nov 29, 2019 143.59 143.85 142.86 143.03 575,900 -1.13(-0.78%)
Nov 27, 2019 143.44 144.16 143.16 144.16 609,300 +1.23(+0.86%)
Nov 26, 2019 142.36 143.10 142.00 142.93 564,397 +0.66(+0.46%)
Nov 25, 2019 141.04 142.30 141.04 142.27 1,154,143 +2.14(+1.53%)
Nov 22, 2019 140.26 140.37 139.14 140.13 767,000 +0.57(+0.41%)
Nov 21, 2019 140.04 140.17 138.75 139.56 671,017 -0.46(-0.33%)
Nov 20, 2019 140.48 140.96 138.45 140.02 1,337,173 -0.98(-0.70%)
Nov 19, 2019 141.77 141.77 140.43 141.00 695,766 -0.13(-0.09%)
Nov 18, 2019 140.72 141.40 140.29 141.13 796,895 +0.15(+0.11%)
Nov 15, 2019 140.23 140.99 139.66 140.98 917,800 +2.03(+1.46%)
Nov 14, 2019 138.26 139.04 137.68 138.95 949,699 +0.37(+0.27%)
Nov 13, 2019 137.54 138.97 137.29 138.58 1,132,310 +0.11(+0.08%)
Nov 12, 2019 138.28 139.42 137.75 138.47 1,529,982 +0.49(+0.36%)
Nov 11, 2019 137.17 138.12 137.00 137.98 518,192 -0.54(-0.39%)
Nov 08, 2019 137.49 138.52 136.78 138.52 758,400 +0.67(+0.49%)
Nov 07, 2019 138.13 138.95 137.36 137.85 1,157,858 +0.93(+0.68%)
Nov 06, 2019 136.85 137.13 135.96 136.92 1,093,097 +0.09(+0.07%)
Nov 05, 2019 137.31 137.64 136.57 136.83 766,955 -0.29(-0.21%)
Nov 04, 2019 137.59 137.72 136.81 137.12 1,521,945 +0.96(+0.71%)
Nov 01, 2019 134.96 136.16 134.78 136.16 1,260,100 +2.57(+1.92%)
Oct 31, 2019 134.29 134.29 132.20 133.59 1,468,677 -0.82(-0.61%)
Oct 30, 2019 133.77 134.74 132.44 134.41 1,474,753 +0.84(+0.63%)
Oct 29, 2019 133.37 134.44 133.25 133.57 1,165,749 -0.15(-0.11%)
Oct 28, 2019 133.30 134.13 133.30 133.72 927,185 +1.49(+1.13%)
Oct 25, 2019 130.59 132.71 130.54 132.23 1,116,300 +1.07(+0.82%)
Oct 24, 2019 131.59 131.68 130.33 131.16 773,320 +0.45(+0.34%)
Oct 23, 2019 129.71 130.76 129.51 130.71 684,549 +0.77(+0.59%)
Oct 22, 2019 131.37 131.57 129.84 129.94 1,125,446 -0.97(-0.74%)
Oct 21, 2019 130.36 131.00 129.92 130.91 836,279 +1.83(+1.42%)
Oct 18, 2019 129.75 130.34 128.22 129.08 1,233,700 -1.11(-0.85%)
Oct 17, 2019 130.60 131.08 129.59 130.19 1,078,719 +0.67(+0.52%)
Oct 16, 2019 129.45 130.13 129.08 129.52 874,940 -0.44(-0.34%)
Oct 15, 2019 128.37 130.64 128.31 129.96 1,388,522 +2.46(+1.93%)
Oct 14, 2019 127.40 128.01 127.11 127.50 877,541 -0.23(-0.18%)
Oct 11, 2019 127.70 129.80 127.58 127.73 2,196,700 +2.64(+2.11%)
Oct 10, 2019 123.34 125.95 123.22 125.09 1,780,462 +1.68(+1.36%)
Oct 09, 2019 123.06 124.35 122.47 123.41 1,821,604 +2.20(+1.82%)
Oct 08, 2019 123.32 124.03 121.20 121.21 2,553,376 -3.91(-3.13%)
Oct 07, 2019 125.42 126.96 124.84 125.12 1,620,773 -1.03(-0.82%)
Oct 04, 2019 123.52 126.41 123.50 126.15 2,144,300 +3.31(+2.69%)
Oct 03, 2019 120.69 122.85 118.22 122.84 3,161,605 +1.85(+1.53%)
Oct 02, 2019 123.88 123.88 119.73 120.99 3,060,994 -4.41(-3.52%)
Oct 01, 2019 129.27 129.88 125.16 125.40 1,718,706 -3.05(-2.37%)
Sep 30, 2019 127.73 129.11 127.71 128.45 994,739 +1.16(+0.91%)
Sep 27, 2019 129.41 129.50 125.80 127.29 1,776,700 -1.42(-1.10%)
Sep 26, 2019 129.27 129.43 127.33 128.71 1,976,428 -0.47(-0.36%)
Sep 25, 2019 127.77 129.67 126.39 129.18 1,505,227 +1.44(+1.13%)
Sep 24, 2019 130.85 131.19 126.83 127.74 2,214,574 -2.07(-1.59%)
Sep 23, 2019 129.20 130.46 129.00 129.81 907,695 +0.03(+0.02%)
Sep 20, 2019 131.71 131.94 129.13 129.78 1,386,200 -1.35(-1.03%)
Sep 19, 2019 131.50 132.51 130.81 131.13 1,307,353 -0.08(-0.06%)
Sep 18, 2019 130.64 131.26 128.66 131.21 1,418,858 +0.19(+0.15%)
Sep 17, 2019 130.11 131.10 130.03 131.02 575,303 +0.62(+0.48%)
Sep 16, 2019 130.06 130.76 129.74 130.40 769,577 -0.82(-0.62%)
Sep 13, 2019 131.82 132.13 130.85 131.22 581,700 -0.23(-0.17%)
Sep 12, 2019 131.35 132.40 130.65 131.45 1,300,885 +0.91(+0.70%)
Sep 11, 2019 128.99 130.58 128.43 130.54 1,251,786 +1.76(+1.37%)
Sep 10, 2019 128.00 128.78 126.83 128.78 709,688 +0.02(+0.02%)
Sep 09, 2019 129.62 129.67 127.89 128.76 670,894 +0.09(+0.07%)
Sep 06, 2019 128.83 129.26 128.17 128.67 1,279,900 +0.17(+0.13%)
Sep 05, 2019 127.60 129.31 127.48 128.50 1,135,944 +3.28(+2.62%)
Sep 04, 2019 124.55 125.28 123.78 125.22 1,047,741 +2.71(+2.21%)
Sep 03, 2019 122.37 123.19 121.22 122.51 1,591,556 -1.45(-1.17%)
Aug 30, 2019 125.46 125.48 123.09 123.96 1,391,600 -0.12(-0.10%)
Aug 29, 2019 123.39 124.56 122.44 124.08 1,755,205 +3.11(+2.57%)
Aug 28, 2019 118.69 121.17 118.00 120.97 1,560,432 +1.67(+1.40%)
Aug 27, 2019 121.61 121.94 118.68 119.30 1,426,648 -0.95(-0.79%)
Aug 26, 2019 119.72 120.26 118.32 120.25 1,656,505 +2.58(+2.19%)
Aug 23, 2019 122.90 124.43 116.56 117.67 3,218,800 -6.40(-5.16%)
Aug 22, 2019 124.85 125.45 122.47 124.07 1,378,634 -0.11(-0.09%)
Aug 21, 2019 124.26 124.57 123.59 124.18 920,982 +1.93(+1.58%)
Aug 20, 2019 123.70 124.17 122.12 122.25 1,245,314 -1.97(-1.59%)
Aug 19, 2019 124.08 124.79 123.44 124.22 1,306,040 +2.93(+2.42%)
Aug 16, 2019 119.29 121.65 119.25 121.29 1,972,100 +3.45(+2.93%)
Aug 15, 2019 117.98 118.60 115.93 117.84 2,807,849 +0.63(+0.54%)
Aug 14, 2019 120.76 121.32 117.08 117.21 2,987,439 -7.29(-5.86%)
Aug 13, 2019 120.51 125.93 120.23 124.50 2,825,471 +3.63(+3.00%)
Aug 12, 2019 122.38 122.94 119.92 120.87 1,301,327 -2.98(-2.41%)
Aug 09, 2019 124.70 125.25 122.19 123.85 2,510,700 -1.62(-1.29%)
Aug 08, 2019 122.25 125.52 121.74 125.47 1,682,624 +4.62(+3.82%)
Aug 07, 2019 117.87 121.56 115.93 120.85 3,468,429 +0.07(+0.06%)
Aug 06, 2019 119.19 120.95 117.83 120.78 2,445,167 +3.06(+2.60%)
Aug 05, 2019 121.14 121.22 115.67 117.72 3,496,386 -7.52(-6.00%)
Aug 02, 2019 126.06 126.25 123.51 125.24 2,465,300 -1.64(-1.29%)
Aug 01, 2019 129.31 132.15 126.16 126.88 3,081,164 -2.30(-1.78%)
Jul 31, 2019 132.33 132.52 127.30 129.18 2,731,276 -3.00(-2.27%)
Jul 30, 2019 131.40 132.51 131.07 132.18 893,913 -0.66(-0.50%)
Jul 29, 2019 133.14 133.19 132.24 132.84 760,854 -0.44(-0.33%)
Jul 26, 2019 132.21 133.46 132.10 133.28 1,002,200 +1.68(+1.28%)
Jul 25, 2019 132.41 132.41 130.75 131.60 1,084,156 -1.20(-0.90%)
Jul 24, 2019 130.90 132.80 130.79 132.80 964,086 +1.20(+0.91%)
Jul 23, 2019 130.83 131.62 130.06 131.60 802,878 +1.83(+1.41%)
Jul 22, 2019 129.53 130.29 129.04 129.77 812,055 +0.62(+0.48%)
Jul 19, 2019 131.68 131.81 128.98 129.15 1,401,500 -1.49(-1.14%)
Jul 18, 2019 129.19 130.98 128.76 130.64 1,391,375 +0.95(+0.73%)
Jul 17, 2019 131.46 131.59 129.69 129.69 996,654 -1.81(-1.38%)
Jul 16, 2019 132.30 132.46 131.21 131.50 903,730 -0.90(-0.68%)
Jul 15, 2019 132.72 132.73 131.92 132.40 743,742 +0.07(+0.05%)
Jul 12, 2019 131.61 132.38 131.33 132.33 763,400 +1.22(+0.93%)
Jul 11, 2019 131.19 131.39 130.19 131.11 1,053,273 +0.58(+0.44%)
Jul 10, 2019 130.40 131.46 129.87 130.53 1,190,206 +1.10(+0.85%)
Jul 09, 2019 127.91 129.64 127.88 129.43 802,671 +0.42(+0.33%)
Jul 08, 2019 129.21 129.52 128.53 129.01 1,200,329 -1.45(-1.11%)
Jul 05, 2019 129.62 130.65 128.36 130.46 1,314,600 -0.32(-0.24%)
Jul 03, 2019 129.44 130.81 129.26 130.78 938,700 +1.99(+1.55%)
Jul 02, 2019 128.07 128.83 127.27 128.79 1,029,383 +0.69(+0.54%)
Jul 01, 2019 129.01 129.21 127.01 128.10 1,783,213 +2.09(+1.66%)
Jun 28, 2019 125.53 126.36 125.07 126.01 1,022,000 +1.33(+1.07%)
Jun 27, 2019 124.47 125.09 124.13 124.68 862,798 +0.95(+0.77%)
Jun 26, 2019 124.87 125.35 123.67 123.73 925,840 -0.31(-0.25%)
Jun 25, 2019 126.58 126.58 123.95 124.04 1,210,116 -2.80(-2.21%)
Jun 24, 2019 127.28 127.58 126.66 126.84 820,349 -0.32(-0.25%)
Jun 21, 2019 127.22 128.44 126.92 127.16 1,172,900 -0.32(-0.25%)
Jun 20, 2019 127.67 127.88 125.60 127.48 1,071,276 +2.28(+1.82%)
Jun 19, 2019 124.72 125.63 123.79 125.20 1,032,424 +0.72(+0.58%)
Jun 18, 2019 123.72 125.60 123.42 124.48 1,428,843 +2.35(+1.92%)
Jun 17, 2019 122.18 122.76 121.89 122.13 804,152 +0.19(+0.16%)
Jun 14, 2019 121.96 122.53 121.28 121.94 687,700 -0.43(-0.35%)
Jun 13, 2019 122.13 122.59 121.46 122.37 1,069,999 +1.06(+0.87%)
Jun 12, 2019 121.51 122.02 120.81 121.31 968,505 -0.43(-0.35%)
Jun 11, 2019 123.51 123.85 121.15 121.74 1,468,059 -0.09(-0.07%)
Jun 10, 2019 122.14 123.36 121.72 121.83 1,839,776 +1.18(+0.98%)
Jun 07, 2019 119.29 121.70 119.12 120.65 1,949,500 +2.31(+1.95%)
Jun 06, 2019 117.07 118.97 116.50 118.34 1,883,512 +2.19(+1.89%)
Jun 05, 2019 116.35 116.86 114.67 116.15 1,738,570 +1.33(+1.16%)
Jun 04, 2019 112.13 114.99 111.73 114.82 1,980,148 +4.76(+4.32%)
Jun 03, 2019 110.66 111.68 108.88 110.06 3,340,330 -0.62(-0.56%)
May 31, 2019 111.43 112.19 110.64 110.68 2,181,400 -3.04(-2.67%)
May 30, 2019 113.79 114.57 112.76 113.72 1,324,791 +0.49(+0.43%)
May 29, 2019 113.67 114.04 111.87 113.23 2,264,090 -1.48(-1.29%)
May 28, 2019 117.14 118.03 114.71 114.71 1,426,720 -2.17(-1.86%)
May 24, 2019 117.74 118.08 116.33 116.88 869,500 +0.41(+0.35%)
May 23, 2019 117.27 117.30 115.13 116.47 2,033,125 -2.94(-2.46%)
May 22, 2019 119.18 120.20 118.94 119.41 1,221,001 -0.69(-0.57%)
May 21, 2019 119.54 120.46 119.33 120.10 930,517 +2.03(+1.72%)
May 20, 2019 118.11 119.21 117.31 118.07 1,373,473 -1.57(-1.31%)
May 17, 2019 118.99 121.89 118.99 119.64 1,808,600 -1.52(-1.25%)
May 16, 2019 119.60 122.44 119.56 121.16 1,500,506 +2.22(+1.87%)
May 15, 2019 116.13 119.58 115.94 118.94 2,295,396 +1.28(+1.09%)
May 14, 2019 116.48 119.03 116.40 117.66 1,189,457 +2.07(+1.79%)
May 13, 2019 116.88 117.79 114.79 115.59 2,741,352 -5.99(-4.93%)
May 10, 2019 119.63 122.37 116.81 121.58 2,575,200 +1.08(+0.90%)
May 09, 2019 119.29 121.07 117.65 120.50 2,141,048 -0.80(-0.66%)
May 08, 2019 121.30 122.90 120.71 121.30 1,376,062 -0.34(-0.28%)
May 07, 2019 123.55 124.11 119.81 121.64 2,255,553 -4.19(-3.33%)
May 06, 2019 122.74 126.25 122.44 125.83 1,546,074 -1.05(-0.83%)
May 03, 2019 125.87 127.15 125.67 126.88 1,051,900 +2.34(+1.88%)
May 02, 2019 124.88 125.79 123.11 124.54 1,830,794 -0.60(-0.48%)
May 01, 2019 127.58 127.76 125.03 125.14 1,539,334 -1.75(-1.38%)
Apr 30, 2019 126.50 127.23 125.19 126.89 1,186,603 +0.03(+0.02%)
Apr 29, 2019 126.59 127.36 126.49 126.86 611,973 +0.32(+0.25%)
Apr 26, 2019 125.38 126.56 124.62 126.54 1,083,100 +1.19(+0.95%)
Apr 25, 2019 125.43 125.96 124.19 125.35 1,072,074 -0.22(-0.18%)
Apr 24, 2019 126.00 126.31 125.39 125.57 778,778 -0.57(-0.45%)
Apr 23, 2019 124.23 126.32 124.02 126.14 1,024,319 +2.26(+1.82%)
Apr 22, 2019 122.95 124.04 122.87 123.88 579,628 +0.18(+0.15%)
Apr 18, 2019 123.78 123.93 122.53 123.70 1,201,100 +0.42(+0.34%)
Apr 17, 2019 124.89 124.91 122.84 123.28 1,103,474 -0.59(-0.48%)
Apr 16, 2019 124.54 124.60 123.31 123.87 1,036,835 +0.12(+0.10%)
Apr 15, 2019 123.99 124.04 122.97 123.75 856,867 -0.16(-0.13%)
Apr 12, 2019 123.80 124.18 123.13 123.91 987,600 +1.64(+1.34%)
Apr 11, 2019 122.79 122.79 121.75 122.27 815,866 -0.06(-0.05%)
Apr 10, 2019 121.93 122.44 121.55 122.33 668,554 +0.79(+0.65%)
Apr 09, 2019 121.88 122.18 121.03 121.54 1,815,057 -1.31(-1.07%)
Apr 08, 2019 122.22 122.92 121.61 122.85 1,149,478 +0.28(+0.23%)
Apr 05, 2019 122.13 122.67 121.84 122.57 1,006,000 +1.04(+0.86%)
Apr 04, 2019 121.17 121.70 120.50 121.53 808,107 +0.56(+0.46%)
Apr 03, 2019 121.64 122.01 120.32 120.97 1,501,419 +0.44(+0.37%)
Apr 02, 2019 120.58 120.72 119.79 120.53 669,020 +0.09(+0.07%)
Apr 01, 2019 119.48 120.66 119.23 120.44 1,273,972 +2.64(+2.24%)
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%)
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.