Ultra S&P500 ETF (NY: SSO )

126.12 USD +1.03 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 95.99 96.58 92.93 93.97 3,987,400 -1.05(-1.11%)
Feb 25, 2021 99.10 99.83 94.17 95.02 3,748,056 -4.79(-4.80%)
Feb 24, 2021 97.03 100.03 96.54 99.81 2,538,119 +2.13(+2.18%)
Feb 23, 2021 96.17 98.38 93.97 97.68 3,834,256 +0.21(+0.22%)
Feb 22, 2021 97.45 98.73 97.27 97.47 1,722,625 -1.43(-1.45%)
Feb 19, 2021 99.96 100.12 98.70 98.90 1,605,500 -0.44(-0.44%)
Feb 18, 2021 98.70 99.70 97.79 99.34 1,448,339 -0.88(-0.88%)
Feb 17, 2021 99.13 100.29 98.60 100.22 1,387,765 +0.06(+0.06%)
Feb 16, 2021 100.97 101.07 99.74 100.16 1,353,587 -0.18(-0.18%)
Feb 12, 2021 98.85 100.43 98.85 100.34 1,066,700 +0.99(+1.00%)
Feb 11, 2021 99.62 99.82 98.00 99.35 1,076,311 +0.31(+0.31%)
Feb 10, 2021 100.02 100.13 97.72 99.04 1,608,246 -0.03(-0.03%)
Feb 09, 2021 98.76 99.43 98.55 99.07 994,021 -0.16(-0.16%)
Feb 08, 2021 98.63 99.27 98.16 99.23 1,195,373 +1.41(+1.44%)
Feb 05, 2021 98.10 98.19 97.23 97.82 1,395,000 +0.74(+0.76%)
Feb 04, 2021 95.49 97.08 95.39 97.08 1,048,786 +2.14(+2.25%)
Feb 03, 2021 95.24 95.82 94.23 94.94 1,366,810 +0.18(+0.19%)
Feb 02, 2021 93.83 95.59 93.80 94.76 1,657,857 +2.62(+2.84%)
Feb 01, 2021 90.94 92.69 89.83 92.14 2,106,661 +2.89(+3.24%)
Jan 29, 2021 91.94 92.43 88.31 89.25 3,262,800 -3.61(-3.89%)
Jan 28, 2021 92.31 95.00 92.12 92.86 2,138,008 +1.51(+1.65%)
Jan 27, 2021 94.26 94.30 90.16 91.35 3,522,634 -4.72(-4.91%)
Jan 26, 2021 96.86 97.07 95.96 96.07 997,587 -0.29(-0.30%)
Jan 25, 2021 96.02 96.55 93.43 96.36 1,930,088 +0.74(+0.77%)
Jan 22, 2021 95.28 96.22 95.15 95.62 1,420,100 -0.70(-0.73%)
Jan 21, 2021 96.45 96.67 95.83 96.32 1,322,487 +0.19(+0.20%)
Jan 20, 2021 94.76 96.58 94.57 96.13 1,382,434 +2.56(+2.74%)
Jan 19, 2021 93.40 93.83 92.64 93.57 1,282,098 +1.46(+1.59%)
Jan 15, 2021 92.62 93.01 91.16 92.11 1,519,700 -1.36(-1.46%)
Jan 14, 2021 94.56 94.81 93.32 93.47 1,119,287 -0.70(-0.74%)
Jan 13, 2021 93.64 94.68 93.20 94.17 1,175,337 +0.53(+0.57%)
Jan 12, 2021 93.74 94.19 92.48 93.64 1,600,209 +0.01(+0.01%)
Jan 11, 2021 93.22 94.55 93.14 93.63 2,183,383 -1.30(-1.37%)
Jan 08, 2021 94.57 95.00 92.84 94.93 1,848,400 +1.10(+1.17%)
Jan 07, 2021 92.40 94.22 92.30 93.83 2,175,422 +2.68(+2.94%)
Jan 06, 2021 89.26 92.81 88.98 91.15 3,635,906 +1.09(+1.21%)
Jan 05, 2021 88.48 90.62 88.48 90.06 2,100,787 +1.20(+1.35%)
Jan 04, 2021 92.03 92.10 86.91 88.86 4,418,946 -2.49(-2.73%)
Dec 31, 2020 91.35 91.35 91.35 925,429 +0.91(+1.01%)
Dec 30, 2020 90.60 90.95 90.26 90.44 925,429 +0.21(+0.23%)
Dec 29, 2020 91.31 91.42 89.89 90.23 2,804,189 -0.32(-0.35%)
Dec 28, 2020 90.36 90.75 89.99 90.55 1,072,720 +1.55(+1.74%)
Dec 24, 2020 88.56 89.02 88.29 89.00 484,700 +0.68(+0.77%)
Dec 23, 2020 88.66 89.32 88.25 88.32 1,737,304 +0.04(+0.05%)
Dec 22, 2020 88.72 88.80 87.71 88.28 1,821,404 -0.32(-0.36%)
Dec 21, 2020 87.16 89.04 85.77 88.60 3,456,357 -0.73(-0.82%)
Dec 18, 2020 90.11 90.17 88.18 89.33 3,942,800 -0.63(-0.70%)
Dec 17, 2020 89.79 90.04 89.38 89.96 1,200,902 +1.02(+1.15%)
Dec 16, 2020 88.81 89.42 88.34 88.94 1,615,697 +0.29(+0.33%)
Dec 15, 2020 87.66 88.68 86.94 88.65 1,706,532 +2.32(+2.69%)
Dec 14, 2020 88.25 88.78 86.23 86.33 2,346,076 -0.76(-0.87%)
Dec 11, 2020 86.45 87.24 85.68 87.09 1,720,300 -0.26(-0.30%)
Dec 10, 2020 86.66 87.84 86.25 87.35 1,911,025 -0.05(-0.06%)
Dec 09, 2020 89.35 89.42 86.95 87.40 2,632,641 -1.58(-1.78%)
Dec 08, 2020 87.81 89.30 87.79 88.98 827,105 +0.47(+0.53%)
Dec 07, 2020 88.47 88.72 87.85 88.51 1,202,541 -0.33(-0.37%)
Dec 04, 2020 87.64 88.85 87.64 88.84 847,700 +1.49(+1.71%)
Dec 03, 2020 87.34 88.07 86.80 87.35 1,018,136 -0.04(-0.05%)
Dec 02, 2020 86.48 87.47 86.17 87.39 1,747,058 +0.35(+0.40%)
Dec 01, 2020 86.83 87.81 86.54 87.04 1,953,280 +1.87(+2.20%)
Nov 30, 2020 85.56 85.68 83.84 85.17 1,910,760 -0.79(-0.92%)
Nov 27, 2020 86.04 86.17 85.45 85.96 582,900 +0.47(+0.55%)
Nov 25, 2020 85.71 85.71 84.92 85.49 1,029,500 -0.25(-0.29%)
Nov 24, 2020 84.34 86.01 83.95 85.74 1,655,409 +2.26(+2.71%)
Nov 23, 2020 83.01 83.67 81.88 83.48 1,235,768 +1.39(+1.69%)
Nov 20, 2020 83.11 83.20 82.06 82.09 929,800 -1.12(-1.35%)
Nov 19, 2020 82.23 83.44 81.57 83.21 1,645,174 +0.67(+0.81%)
Nov 18, 2020 84.72 85.01 82.54 82.54 1,730,981 -2.09(-2.47%)
Nov 17, 2020 84.31 85.23 83.56 84.63 1,693,873 -0.87(-1.02%)
Nov 16, 2020 84.80 85.53 84.14 85.50 1,757,424 +2.04(+2.44%)
Nov 13, 2020 82.14 83.81 81.88 83.46 1,543,200 +2.24(+2.76%)
Nov 12, 2020 82.31 82.68 80.29 81.22 2,157,864 -1.58(-1.91%)
Nov 11, 2020 82.70 83.22 82.08 82.80 1,283,029 +1.20(+1.47%)
Nov 10, 2020 81.32 82.11 80.01 81.60 2,613,305 -0.27(-0.33%)
Nov 09, 2020 86.17 86.31 81.61 81.87 7,018,786 +2.00(+2.50%)
Nov 06, 2020 79.74 80.45 78.70 79.87 2,565,900 -0.01(-0.01%)
Nov 05, 2020 79.45 80.76 79.27 79.88 3,790,417 +3.01(+3.92%)
Nov 04, 2020 75.70 78.82 75.17 76.87 5,062,540 +3.29(+4.47%)
Nov 03, 2020 72.59 74.54 72.38 73.58 2,629,980 +2.49(+3.50%)
Nov 02, 2020 71.10 72.00 69.83 71.09 2,532,559 +1.57(+2.26%)
Oct 30, 2020 70.27 70.88 67.85 69.52 4,622,400 -1.52(-2.14%)
Oct 29, 2020 69.74 72.45 68.96 71.04 4,021,544 +1.39(+2.00%)
Oct 28, 2020 72.02 72.34 69.40 69.65 6,052,410 -5.08(-6.80%)
Oct 27, 2020 75.42 75.57 74.63 74.73 1,995,766 -0.54(-0.72%)
Oct 26, 2020 76.51 76.88 73.57 75.27 4,422,751 -2.85(-3.65%)
Oct 23, 2020 78.25 78.25 76.97 78.12 1,506,700 +0.49(+0.63%)
Oct 22, 2020 76.90 77.92 75.86 77.63 2,400,013 +0.86(+1.12%)
Oct 21, 2020 77.06 78.10 76.63 76.77 2,405,396 -0.28(-0.36%)
Oct 20, 2020 77.11 78.65 76.76 77.05 2,814,421 +0.59(+0.77%)
Oct 19, 2020 79.49 79.77 76.05 76.46 2,901,596 -2.42(-3.07%)
Oct 16, 2020 79.64 80.45 78.81 78.88 2,178,400 -0.08(-0.10%)
Oct 15, 2020 77.25 79.20 77.00 78.96 2,356,525 -0.25(-0.32%)
Oct 14, 2020 80.47 81.00 78.81 79.21 1,887,060 -1.26(-1.57%)
Oct 13, 2020 81.16 81.20 79.71 80.47 1,882,464 -0.78(-0.96%)
Oct 12, 2020 79.98 81.97 79.74 81.25 1,889,939 +2.52(+3.20%)
Oct 09, 2020 78.14 78.94 77.85 78.73 2,241,600 +1.41(+1.82%)
Oct 08, 2020 76.91 77.36 76.49 77.32 1,524,361 +1.33(+1.75%)
Oct 07, 2020 74.83 76.37 74.83 75.99 1,795,289 +2.56(+3.49%)
Oct 06, 2020 75.68 76.66 73.21 73.43 3,765,076 -2.16(-2.86%)
Oct 05, 2020 73.98 75.67 73.98 75.59 1,649,324 +2.59(+3.55%)
Oct 02, 2020 72.09 73.92 71.84 73.00 2,598,000 -1.45(-1.95%)
Oct 01, 2020 74.70 75.13 73.56 74.45 2,200,496 +0.98(+1.33%)
Sep 30, 2020 72.74 74.98 72.65 73.47 5,530,528 +1.04(+1.44%)
Sep 29, 2020 73.11 73.45 72.07 72.43 1,775,112 -0.79(-1.08%)
Sep 28, 2020 72.79 73.53 72.33 73.22 2,006,757 +2.38(+3.36%)
Sep 25, 2020 68.25 71.19 67.84 70.84 1,604,800 +2.21(+3.22%)
Sep 24, 2020 67.67 70.03 67.07 68.63 2,449,219 +0.36(+0.53%)
Sep 23, 2020 71.86 71.98 68.04 68.27 2,616,367 -3.33(-4.65%)
Sep 22, 2020 70.87 71.86 69.70 71.60 2,033,036 +1.42(+2.02%)
Sep 21, 2020 69.65 70.22 67.90 70.18 3,809,464 -1.60(-2.23%)
Sep 18, 2020 73.87 73.90 70.61 71.78 2,836,600 -1.73(-2.35%)
Sep 17, 2020 72.44 74.29 72.21 73.51 2,840,037 -1.27(-1.70%)
Sep 16, 2020 76.03 76.68 74.67 74.78 1,906,044 -0.61(-0.81%)
Sep 15, 2020 75.79 76.21 74.90 75.39 1,963,411 +0.79(+1.06%)
Sep 14, 2020 74.23 75.44 73.99 74.60 1,664,618 +1.89(+2.60%)
Sep 11, 2020 73.48 73.98 71.38 72.71 2,581,900 +0.07(+0.10%)
Sep 10, 2020 76.16 76.49 72.20 72.64 3,529,882 -2.65(-3.52%)
Sep 09, 2020 74.33 76.45 73.90 75.29 3,715,173 +2.86(+3.95%)
Sep 08, 2020 73.98 74.55 72.27 72.43 6,904,416 -4.18(-5.46%)
Sep 04, 2020 78.23 78.99 73.14 76.61 5,620,400 -1.31(-1.68%)
Sep 03, 2020 82.80 83.05 76.60 77.92 5,861,426 -5.74(-6.86%)
Sep 02, 2020 82.30 84.16 81.72 83.66 2,277,749 +2.35(+2.89%)
Sep 01, 2020 80.22 81.37 79.81 81.31 1,997,299 +1.48(+1.85%)
Aug 31, 2020 80.29 80.74 79.73 79.83 1,389,404 -0.55(-0.68%)
Aug 28, 2020 79.89 80.48 79.31 80.38 1,066,000 +0.99(+1.25%)
Aug 27, 2020 79.46 80.09 78.58 79.39 1,724,746 +0.35(+0.44%)
Aug 26, 2020 77.79 79.16 77.52 79.04 1,176,157 +1.54(+1.99%)
Aug 25, 2020 77.25 77.53 76.67 77.50 2,341,808 +0.54(+0.70%)
Aug 24, 2020 76.61 76.99 76.13 76.96 1,541,222 +1.56(+2.07%)
Aug 21, 2020 74.75 75.52 74.58 75.40 1,408,100 +0.50(+0.67%)
Aug 20, 2020 73.62 75.10 73.56 74.90 1,142,614 +0.44(+0.59%)
Aug 19, 2020 75.25 75.49 74.17 74.46 1,670,704 -0.57(-0.76%)
Aug 18, 2020 74.92 75.27 74.20 75.03 1,387,557 -74.45(-49.81%)
Aug 17, 2020 149.49 149.90 149.12 149.48 740,318 +0.94(+0.63%)
Aug 14, 2020 148.15 149.09 147.60 148.54 869,700 -0.01(-0.01%)
Aug 13, 2020 148.30 149.81 147.66 148.55 774,321 -0.49(-0.33%)
Aug 12, 2020 147.32 149.82 147.32 149.04 1,364,244 +3.99(+2.75%)
Aug 11, 2020 148.66 149.21 144.38 145.05 1,460,297 -2.40(-1.63%)
Aug 10, 2020 147.03 147.66 145.23 147.45 875,400 +0.87(+0.59%)
Aug 07, 2020 145.50 146.75 144.64 146.58 1,187,200 +0.26(+0.18%)
Aug 06, 2020 143.97 146.55 143.63 146.32 983,240 +1.84(+1.27%)
Aug 05, 2020 143.96 144.75 143.73 144.48 940,255 +1.80(+1.26%)
Aug 04, 2020 140.85 142.70 140.85 142.68 826,689 +1.05(+0.74%)
Aug 03, 2020 141.26 142.34 140.76 141.63 1,702,324 +1.93(+1.38%)
Jul 31, 2020 139.20 139.78 135.32 139.70 1,924,400 +2.19(+1.59%)
Jul 30, 2020 135.77 137.89 133.84 137.51 1,599,142 -0.96(-0.69%)
Jul 29, 2020 136.02 139.04 135.98 138.47 764,168 +3.25(+2.40%)
Jul 28, 2020 136.28 137.26 134.96 135.22 865,436 -1.67(-1.22%)
Jul 27, 2020 135.64 137.10 134.93 136.89 961,922 +1.90(+1.41%)
Jul 24, 2020 135.06 135.91 133.61 134.99 1,452,100 -1.79(-1.31%)
Jul 23, 2020 139.77 140.40 135.49 136.78 2,097,532 -3.26(-2.33%)
Jul 22, 2020 138.21 140.32 138.10 140.04 1,063,021 +1.57(+1.13%)
Jul 21, 2020 139.75 140.15 137.66 138.47 1,649,210 +0.47(+0.34%)
Jul 20, 2020 135.51 138.55 134.88 138.00 1,192,142 +2.29(+1.69%)
Jul 17, 2020 135.91 136.48 134.15 135.71 1,045,700 +0.68(+0.50%)
Jul 16, 2020 134.17 135.38 133.56 135.03 1,464,511 -0.93(-0.68%)
Jul 15, 2020 136.40 136.88 133.71 135.96 2,405,969 +2.55(+1.91%)
Jul 14, 2020 128.80 133.74 127.72 133.41 2,345,861 +3.27(+2.51%)
Jul 13, 2020 134.49 136.63 129.45 130.14 2,868,750 -2.24(-1.69%)
Jul 10, 2020 129.64 132.59 128.42 132.38 1,808,400 +2.66(+2.05%)
Jul 09, 2020 131.78 131.97 126.66 129.72 2,337,523 -1.48(-1.13%)
Jul 08, 2020 129.94 131.36 128.36 131.20 1,613,349 +2.00(+1.55%)
Jul 07, 2020 130.60 132.35 128.94 129.20 1,627,626 -2.76(-2.09%)
Jul 06, 2020 131.48 132.30 130.78 131.96 2,209,840 +3.96(+3.09%)
Jul 02, 2020 129.71 130.89 127.46 128.00 1,826,900 +1.33(+1.05%)
Jul 01, 2020 125.89 127.73 125.48 126.67 2,230,638 +1.59(+1.27%)
Jun 30, 2020 121.39 126.38 121.39 125.08 1,912,809 +3.28(+2.69%)
Jun 29, 2020 119.42 121.83 117.44 121.80 1,611,081 +3.43(+2.90%)
Jun 26, 2020 123.29 123.44 117.88 118.37 2,954,000 -5.79(-4.66%)
Jun 25, 2020 121.14 124.47 119.41 124.16 2,281,376 +2.48(+2.04%)
Jun 24, 2020 126.37 126.92 120.02 121.68 3,512,379 -6.47(-5.05%)
Jun 23, 2020 129.37 130.20 127.85 128.15 1,629,504 +1.05(+0.83%)
Jun 22, 2020 124.89 127.36 123.91 127.10 1,836,650 +1.76(+1.40%)
Jun 19, 2020 129.96 130.08 124.25 125.34 2,821,600 -1.49(-1.17%)
Jun 18, 2020 125.42 127.30 125.06 126.83 1,560,645 +0.07(+0.06%)
Jun 17, 2020 128.75 129.02 126.20 126.76 2,149,581 -1.07(-0.84%)
Jun 16, 2020 129.90 130.00 123.63 127.83 3,789,738 +4.75(+3.86%)
Jun 15, 2020 115.87 124.04 114.87 123.08 4,471,875 +2.15(+1.78%)
Jun 12, 2020 124.00 124.68 116.44 120.93 7,140,200 +2.92(+2.47%)
Jun 11, 2020 127.07 127.66 117.55 118.01 5,071,478 -15.44(-11.57%)
Jun 10, 2020 135.53 136.33 132.86 133.45 5,382,980 -1.57(-1.16%)
Jun 09, 2020 134.53 136.32 133.79 135.02 2,379,241 -2.09(-1.52%)
Jun 08, 2020 134.65 137.18 134.05 137.11 2,058,738 +3.34(+2.50%)
Jun 05, 2020 132.17 135.40 132.06 133.77 2,935,500 +6.58(+5.17%)
Jun 04, 2020 127.01 128.63 125.41 127.19 2,315,987 -0.79(-0.62%)
Jun 03, 2020 126.39 128.80 126.15 127.98 2,307,414 +3.34(+2.68%)
Jun 02, 2020 123.41 124.65 122.25 124.64 2,199,050 +2.03(+1.66%)
Jun 01, 2020 121.04 123.12 120.61 122.61 2,533,439 +1.12(+0.92%)
May 29, 2020 120.18 122.13 117.85 121.49 5,538,300 +0.92(+0.76%)
May 28, 2020 121.95 123.64 119.99 120.57 3,861,393 -0.40(-0.33%)
May 27, 2020 119.93 121.03 115.80 120.97 4,006,962 +3.38(+2.87%)
May 26, 2020 119.76 119.90 117.23 117.59 2,929,968 +2.95(+2.57%)
May 22, 2020 114.04 114.83 112.98 114.64 3,086,800 +0.48(+0.42%)
May 21, 2020 115.77 116.44 113.33 114.16 3,351,147 -1.72(-1.48%)
May 20, 2020 115.04 116.61 114.87 115.88 2,826,313 +3.76(+3.35%)
May 19, 2020 113.95 115.35 112.07 112.12 3,054,762 -2.34(-2.04%)
May 18, 2020 112.97 115.71 112.71 114.46 3,108,260 +6.59(+6.11%)
May 15, 2020 104.97 107.88 104.15 107.87 3,152,000 +0.96(+0.90%)
May 14, 2020 102.38 106.95 100.50 106.91 5,064,503 +2.53(+2.42%)
May 13, 2020 107.77 108.58 102.40 104.38 7,338,535 -3.76(-3.48%)
May 12, 2020 113.70 114.06 108.11 108.14 2,550,395 -4.64(-4.11%)
May 11, 2020 111.08 113.90 110.72 112.78 2,028,955 +0.09(+0.08%)
May 08, 2020 111.69 113.01 110.75 112.69 1,936,300 +3.61(+3.31%)
May 07, 2020 109.11 110.66 108.70 109.08 3,362,634 +2.55(+2.39%)
May 06, 2020 109.41 109.70 106.50 106.53 4,678,500 -1.48(-1.37%)
May 05, 2020 108.34 110.27 107.66 108.01 3,885,250 +1.92(+1.81%)
May 04, 2020 103.91 106.28 102.75 106.09 3,153,902 +0.68(+0.65%)
May 01, 2020 107.36 107.96 104.52 105.41 5,024,500 -5.89(-5.29%)
Apr 30, 2020 112.34 112.75 109.92 111.30 6,349,537 -2.21(-1.95%)
Apr 29, 2020 112.30 114.78 111.43 113.51 4,012,572 +5.63(+5.22%)
Apr 28, 2020 111.93 112.18 107.63 107.88 5,585,473 -1.06(-0.97%)
Apr 27, 2020 107.41 109.78 107.08 108.94 2,569,397 +3.04(+2.87%)
Apr 24, 2020 104.18 106.35 102.54 105.90 4,375,200 +2.95(+2.87%)
Apr 23, 2020 104.02 106.53 102.75 102.95 5,307,262 -0.06(-0.06%)
Apr 22, 2020 102.40 104.36 101.41 103.01 3,437,412 +4.47(+4.54%)
Apr 21, 2020 101.37 102.36 97.88 98.54 5,425,047 -6.49(-6.18%)
Apr 20, 2020 105.78 108.57 104.84 105.03 4,339,503 -3.85(-3.54%)
Apr 17, 2020 107.90 109.34 105.71 108.88 4,305,000 +5.53(+5.35%)
Apr 16, 2020 103.31 103.93 100.82 103.35 4,245,327 +1.05(+1.03%)
Apr 15, 2020 102.15 103.65 100.56 102.30 3,170,824 -4.59(-4.29%)
Apr 14, 2020 104.81 107.46 103.98 106.89 3,789,806 +4.97(+4.88%)
Apr 13, 2020 101.98 102.15 97.75 101.92 4,467,883 -0.84(-0.82%)
Apr 09, 2020 102.30 104.97 100.82 102.76 4,852,100 +2.97(+2.98%)
Apr 08, 2020 95.47 100.71 93.78 99.79 4,423,263 +6.29(+6.73%)
Apr 07, 2020 99.92 100.53 93.31 93.50 6,379,170 +0.09(+0.10%)
Apr 06, 2020 88.72 94.71 87.97 93.41 3,528,460 +11.12(+13.51%)
Apr 03, 2020 84.04 85.71 80.35 82.29 4,204,600 -2.42(-2.86%)
Apr 02, 2020 80.38 85.32 80.00 84.71 3,758,219 +3.80(+4.70%)
Apr 01, 2020 82.27 84.67 79.47 80.91 3,667,300 -8.00(-9.00%)
Mar 31, 2020 91.00 92.96 87.94 88.91 3,255,239 -2.86(-3.12%)
Mar 30, 2020 87.80 92.26 86.30 91.77 3,584,495 +5.61(+6.51%)
Mar 27, 2020 86.10 91.39 84.51 86.16 5,093,300 -5.68(-6.18%)
Mar 26, 2020 83.78 92.75 83.69 91.84 4,588,623 +9.68(+11.78%)
Mar 25, 2020 80.89 88.36 77.51 82.16 5,896,674 +2.05(+2.56%)
Mar 24, 2020 74.94 80.50 74.32 80.11 5,025,416 +12.73(+18.89%)
Mar 23, 2020 71.05 71.77 64.83 67.38 5,572,426 -4.10(-5.74%)
Mar 20, 2020 80.37 81.68 71.22 71.48 5,326,200 -7.13(-9.07%)
Mar 19, 2020 77.10 82.61 72.78 78.61 5,758,609 -0.05(-0.06%)
Mar 18, 2020 75.82 82.04 69.71 78.66 6,592,598 -8.99(-10.26%)
Mar 17, 2020 81.66 88.83 76.50 87.65 5,685,482 +9.69(+12.43%)
Mar 16, 2020 79.62 91.18 76.33 77.96 5,829,524 -23.76(-23.36%)
Mar 13, 2020 96.65 101.81 86.94 101.72 6,828,600 +15.83(+18.43%)
Mar 12, 2020 91.92 100.34 85.75 85.89 7,552,754 -20.27(-19.09%)
Mar 11, 2020 111.45 112.89 103.50 106.16 4,098,506 -11.70(-9.93%)
Mar 10, 2020 114.91 117.89 106.18 117.86 5,598,725 +10.96(+10.25%)
Mar 09, 2020 108.18 115.19 106.08 106.90 4,301,136 -19.71(-15.57%)
Mar 06, 2020 122.78 127.65 120.26 126.61 5,983,500 -4.26(-3.26%)
Mar 05, 2020 133.18 136.25 128.49 130.87 3,992,701 -9.37(-6.68%)
Mar 04, 2020 134.42 140.43 132.10 140.24 3,461,778 +10.73(+8.29%)
Mar 03, 2020 137.69 141.47 127.01 129.51 6,195,057 -7.72(-5.63%)
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.