Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra S&P500 2X ETF (NY: SSO )

75.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 6.954 7.006 6.862 6.948 58,803,460 +0.07(+1.05%)
Aug 30, 2012 6.914 6.920 6.846 6.876 42,484,472 -0.10(-1.40%)
Aug 29, 2012 6.978 7.014 6.939 6.973 27,228,338 -0.00(-0.05%)
Aug 27, 2012 7.014 7.034 6.960 6.977 33,388,274 +0.00(+0.00%)
Aug 24, 2012 6.862 7.008 6.851 6.977 43,021,588 +0.08(+1.21%)
Aug 23, 2012 6.977 6.977 6.872 6.894 54,344,340 -0.11(-1.58%)
Aug 22, 2012 6.970 7.033 6.936 7.004 58,801,988 +0.00(+0.05%)
Aug 21, 2012 7.083 7.137 6.973 7.001 42,213,788 -0.05(-0.66%)
Aug 20, 2012 7.027 7.050 6.986 7.047 29,848,062 +0.00(+0.00%)
Aug 17, 2012 7.052 7.058 7.015 7.047 40,196,552 +0.02(+0.32%)
Aug 16, 2012 6.940 7.045 6.910 7.024 35,026,100 +0.11(+1.56%)
Aug 15, 2012 6.896 6.949 6.888 6.916 34,013,508 +0.01(+0.10%)
Aug 14, 2012 6.960 6.970 6.870 6.909 34,195,628 -0.01(-0.09%)
Aug 13, 2012 6.894 6.916 6.837 6.915 30,257,180 +0.00(+0.00%)
Aug 10, 2012 6.841 6.921 6.816 6.915 33,358,534 +0.02(+0.29%)
Aug 09, 2012 6.859 6.920 6.848 6.895 34,283,284 +0.02(+0.22%)
Aug 08, 2012 6.821 6.896 6.814 6.879 24,416,216 +0.02(+0.31%)
Aug 07, 2012 6.853 6.923 6.850 6.858 29,865,116 +0.07(+0.96%)
Aug 06, 2012 6.807 6.850 6.790 6.793 26,915,520 +0.02(+0.35%)
Aug 03, 2012 6.698 6.799 6.690 6.769 53,238,916 +0.25(+3.86%)
Aug 02, 2012 6.504 6.603 6.411 6.517 63,371,376 -0.09(-1.35%)
Aug 01, 2012 6.710 6.714 6.587 6.606 59,742,640 -0.04(-0.54%)
Jul 31, 2012 6.694 6.729 6.619 6.642 59,971,792 -0.07(-0.98%)
Jul 30, 2012 6.696 6.774 6.670 6.708 53,992,580 -0.01(-0.08%)
Jul 27, 2012 6.540 6.748 6.518 6.713 92,190,088 +0.25(+3.90%)
Jul 26, 2012 6.445 6.498 6.385 6.461 75,071,824 +0.20(+3.17%)
Jul 25, 2012 6.290 6.322 6.200 6.263 89,217,592 -0.01(-0.21%)
Jul 24, 2012 6.385 6.388 6.180 6.276 105,615,168 -0.10(-1.58%)
Jul 23, 2012 6.314 6.409 6.256 6.377 70,423,280 -0.13(-1.95%)
Jul 20, 2012 6.550 6.571 6.491 6.504 55,679,740 -0.12(-1.78%)
Jul 19, 2012 6.622 6.669 6.576 6.622 52,723,144 +0.03(+0.50%)
Jul 18, 2012 6.471 6.618 6.459 6.588 53,755,052 +0.09(+1.45%)
Jul 17, 2012 6.464 6.523 6.326 6.494 70,273,200 +0.09(+1.33%)
Jul 16, 2012 6.407 6.447 6.359 6.409 46,378,712 -0.02(-0.30%)
Jul 13, 2012 6.265 6.452 6.262 6.428 47,524,600 +0.19(+3.07%)
Jul 12, 2012 6.216 6.285 6.145 6.237 62,998,412 -0.06(-0.92%)
Jul 11, 2012 6.298 6.333 6.220 6.295 76,238,904 -0.00(-0.02%)
Jul 10, 2012 6.468 6.489 6.247 6.296 53,178,516 -0.10(-1.58%)
Jul 09, 2012 6.410 6.424 6.344 6.397 51,778,980 -0.02(-0.30%)
Jul 06, 2012 6.418 6.446 6.358 6.416 69,648,344 -0.13(-1.96%)
Jul 05, 2012 6.557 6.604 6.496 6.544 50,974,784 -0.06(-0.92%)
Jul 03, 2012 6.515 6.613 6.502 6.605 26,793,368 +0.09(+1.37%)
Jul 02, 2012 6.513 6.530 6.422 6.516 112,694,416 +0.04(+0.59%)
Jun 29, 2012 6.398 6.491 6.364 6.478 61,784,844 +0.31(+4.97%)
Jun 28, 2012 6.124 6.189 6.032 6.171 69,581,736 -0.03(-0.54%)
Jun 27, 2012 6.136 6.230 6.127 6.205 49,330,268 +0.11(+1.79%)
Jun 26, 2012 6.070 6.135 6.001 6.095 60,221,080 +0.06(+1.00%)
Jun 25, 2012 6.106 6.109 5.993 6.035 80,973,904 -0.19(-3.09%)
Jun 22, 2012 6.207 6.260 6.159 6.227 42,196,916 +0.08(+1.37%)
Jun 21, 2012 6.447 6.459 6.132 6.143 90,326,800 -0.29(-4.52%)
Jun 20, 2012 6.453 6.490 6.335 6.434 89,679,872 -0.02(-0.34%)
Jun 19, 2012 6.399 6.504 6.381 6.456 51,424,044 +0.13(+2.03%)
Jun 18, 2012 6.253 6.362 6.227 6.327 55,535,892 +0.03(+0.41%)
Jun 15, 2012 6.235 6.316 6.211 6.302 44,967,256 +0.13(+2.03%)
Jun 14, 2012 6.073 6.228 6.044 6.177 66,066,232 +0.13(+2.07%)
Jun 13, 2012 6.092 6.171 6.009 6.051 60,962,500 -0.08(-1.33%)
Jun 12, 2012 6.028 6.136 5.969 6.133 76,371,976 +0.14(+2.28%)
Jun 11, 2012 6.249 6.256 5.981 5.996 97,361,600 -0.15(-2.49%)
Jun 08, 2012 6.022 6.151 5.982 6.149 62,646,732 +0.10(+1.69%)
Jun 07, 2012 6.184 6.189 6.027 6.047 91,110,792 +0.00(+0.00%)
Jun 06, 2012 5.867 6.051 5.863 6.047 72,233,944 +0.27(+4.64%)
Jun 05, 2012 5.676 5.802 5.671 5.779 70,676,248 +0.07(+1.31%)
Jun 04, 2012 5.726 5.756 5.614 5.704 96,155,528 +0.00(+0.00%)
Jun 01, 2012 5.819 5.860 5.704 5.704 122,935,824 -0.33(-5.54%)
May 31, 2012 6.030 6.100 5.904 6.039 98,497,136 +0.00(+0.08%)
May 30, 2012 6.113 6.116 6.009 6.034 59,996,116 -0.18(-2.94%)
May 29, 2012 6.173 6.236 6.124 6.217 75,206,400 +0.15(+2.46%)
May 25, 2012 6.103 6.139 6.040 6.068 49,063,244 -0.05(-0.74%)
May 24, 2012 6.122 6.138 6.007 6.113 56,228,716 +0.02(+0.39%)
May 23, 2012 5.994 6.103 5.876 6.089 74,824,792 +0.01(+0.20%)
May 22, 2012 6.091 6.174 6.001 6.077 52,849,440 +0.02(+0.35%)
May 21, 2012 5.895 6.063 5.875 6.056 52,993,680 +0.20(+3.47%)
May 18, 2012 6.007 6.027 5.840 5.853 76,579,808 -0.11(-1.77%)
May 17, 2012 6.147 6.160 5.954 5.958 94,115,472 -0.19(-3.03%)
May 16, 2012 6.247 6.302 6.141 6.145 69,032,232 -0.05(-0.80%)
May 15, 2012 6.254 6.327 6.171 6.194 68,448,344 -0.07(-1.08%)
May 14, 2012 6.281 6.350 6.244 6.262 49,328,304 -0.14(-2.21%)
May 11, 2012 6.362 6.526 6.358 6.403 48,265,620 -0.03(-0.53%)
May 10, 2012 6.513 6.523 6.415 6.438 53,283,836 +0.02(+0.37%)
May 09, 2012 6.361 6.501 6.299 6.414 92,826,600 -0.08(-1.26%)
May 08, 2012 6.471 6.516 6.340 6.496 82,334,920 -0.05(-0.74%)
May 07, 2012 6.496 6.592 6.489 6.545 59,010,396 +0.00(+0.07%)
May 04, 2012 6.685 6.699 6.533 6.540 64,784,312 -0.22(-3.23%)
May 03, 2012 6.866 6.876 6.732 6.758 64,762,268 -0.10(-1.50%)
May 02, 2012 6.821 6.876 6.777 6.861 49,566,580 -0.04(-0.56%)
May 01, 2012 6.815 6.994 6.797 6.900 89,619,192 +0.09(+1.26%)
Apr 30, 2012 6.843 6.854 6.783 6.814 50,366,232 -0.06(-0.91%)
Apr 27, 2012 6.890 6.910 6.815 6.876 40,929,220 +0.03(+0.39%)
Apr 26, 2012 6.727 6.865 6.719 6.850 48,925,136 +0.09(+1.32%)
Apr 25, 2012 6.705 6.761 6.693 6.761 53,681,608 +0.19(+2.83%)
Apr 24, 2012 6.540 6.609 6.527 6.574 40,765,552 +0.05(+0.80%)
Apr 23, 2012 6.499 6.537 6.445 6.522 53,479,608 -0.12(-1.75%)
Apr 20, 2012 6.675 6.723 6.632 6.638 54,582,952 +0.02(+0.23%)
Apr 19, 2012 6.702 6.755 6.554 6.623 96,635,168 -0.08(-1.17%)
Apr 18, 2012 6.688 6.747 6.679 6.701 58,868,336 -0.05(-0.70%)
Apr 17, 2012 6.633 6.775 6.616 6.749 61,036,924 +0.20(+3.08%)
Apr 16, 2012 6.628 6.648 6.511 6.547 65,696,308 -0.01(-0.18%)
Apr 13, 2012 6.694 6.695 6.552 6.559 65,271,300 -0.17(-2.52%)
Apr 12, 2012 6.566 6.733 6.559 6.728 55,196,788 +0.19(+2.87%)
Apr 11, 2012 6.580 6.604 6.530 6.541 70,599,736 +0.09(+1.47%)
Apr 10, 2012 6.645 6.686 6.437 6.446 121,525,664 -0.23(-3.50%)
Apr 09, 2012 6.654 6.728 6.637 6.680 56,947,364 -0.15(-2.16%)
Apr 05, 2012 6.793 6.869 6.777 6.827 58,238,032 +0.00(+0.02%)
Apr 04, 2012 6.864 6.883 6.784 6.826 96,527,064 -0.15(-2.18%)
Apr 03, 2012 7.010 7.035 6.891 6.978 73,923,088 -0.05(-0.69%)
Apr 02, 2012 6.912 7.068 6.886 7.026 48,771,888 +0.10(+1.45%)
Mar 30, 2012 6.943 6.954 6.857 6.926 53,386,492 +0.05(+0.78%)
Mar 29, 2012 6.817 6.892 6.762 6.872 62,799,284 -0.03(-0.38%)
Mar 28, 2012 6.961 6.981 6.815 6.898 69,953,160 -0.07(-0.99%)
Mar 27, 2012 7.025 7.033 6.959 6.967 57,980,288 -0.04(-0.59%)
Mar 26, 2012 6.915 7.009 6.911 7.009 44,065,728 +0.19(+2.77%)
Mar 23, 2012 6.790 6.835 6.713 6.820 53,826,036 +0.04(+0.65%)
Mar 22, 2012 6.772 6.810 6.732 6.776 81,777,696 -0.10(-1.42%)
Mar 21, 2012 6.903 6.919 6.850 6.873 46,748,836 -0.03(-0.38%)
Mar 20, 2012 6.863 6.916 6.820 6.900 59,715,440 -0.04(-0.58%)
Mar 19, 2012 6.878 6.983 6.868 6.940 49,158,164 +0.05(+0.76%)
Mar 16, 2012 6.890 6.902 6.858 6.888 49,412,588 +0.03(+0.40%)
Mar 15, 2012 6.810 6.872 6.773 6.861 60,035,048 +0.07(+1.05%)
Mar 14, 2012 6.807 6.841 6.747 6.790 58,081,080 -0.02(-0.24%)
Mar 13, 2012 6.637 6.809 6.613 6.806 67,813,936 +0.24(+3.66%)
Mar 12, 2012 6.562 6.582 6.520 6.566 36,238,416 +0.00(+0.07%)
Mar 09, 2012 6.541 6.599 6.523 6.561 46,387,788 +0.05(+0.75%)
Mar 08, 2012 6.465 6.541 6.438 6.513 47,941,556 +0.13(+1.98%)
Mar 07, 2012 6.331 6.408 6.316 6.386 56,138,828 +0.09(+1.37%)
Mar 06, 2012 6.359 6.366 6.263 6.299 95,711,128 -0.20(-3.06%)
Mar 05, 2012 6.527 6.534 6.448 6.498 63,660,640 -0.05(-0.80%)
Mar 02, 2012 6.581 6.594 6.516 6.550 66,108,672 -0.04(-0.61%)
Mar 01, 2012 6.543 6.611 6.528 6.591 111,481,552 +0.10(+1.55%)
Feb 29, 2012 6.587 6.629 6.489 6.490 79,665,752 -0.08(-1.23%)
Feb 28, 2012 6.536 6.579 6.510 6.571 58,108,016 +0.03(+0.51%)
Feb 27, 2012 6.424 6.567 6.402 6.537 61,186,456 +0.03(+0.44%)
Feb 24, 2012 6.509 6.535 6.482 6.509 43,811,296 +0.03(+0.44%)
Feb 23, 2012 6.417 6.490 6.374 6.481 58,172,812 +0.06(+0.87%)
Feb 22, 2012 6.446 6.475 6.402 6.424 64,219,592 -0.05(-0.70%)
Feb 21, 2012 6.494 6.522 6.429 6.470 43,801,152 +0.01(+0.18%)
Feb 17, 2012 6.476 6.477 6.419 6.458 42,600,572 +0.04(+0.59%)
Feb 16, 2012 6.291 6.438 6.269 6.420 69,427,112 +0.13(+2.05%)
Feb 15, 2012 6.392 6.410 6.264 6.291 77,934,688 -0.06(-0.99%)
Feb 14, 2012 6.329 6.356 6.260 6.354 88,461,568 -0.00(-0.07%)
Feb 13, 2012 6.360 6.379 6.307 6.359 54,922,836 +0.08(+1.28%)
Feb 10, 2012 6.251 6.282 6.223 6.278 76,385,480 -0.09(-1.36%)
Feb 09, 2012 6.372 6.387 6.291 6.365 67,605,856 +0.02(+0.24%)
Feb 08, 2012 6.321 6.352 6.266 6.349 65,349,048 +0.04(+0.62%)
Feb 07, 2012 6.254 6.334 6.206 6.310 73,360,144 +0.03(+0.44%)
Feb 06, 2012 6.239 6.285 6.224 6.283 48,777,224 -0.01(-0.15%)
Feb 03, 2012 6.240 6.296 6.218 6.292 60,232,160 +0.18(+2.89%)
Feb 02, 2012 6.122 6.149 6.076 6.116 51,740,576 +0.02(+0.40%)
Feb 01, 2012 6.084 6.159 6.067 6.091 96,826,928 +0.11(+1.78%)
Jan 31, 2012 6.059 6.073 5.936 5.985 75,254,760 -0.02(-0.28%)
Jan 30, 2012 5.923 6.006 5.878 6.001 54,219,460 -0.04(-0.61%)
Jan 27, 2012 5.989 6.063 5.981 6.038 58,094,028 -0.01(-0.14%)
Jan 26, 2012 6.163 6.187 5.999 6.046 84,586,672 -0.06(-1.04%)
Jan 25, 2012 5.990 6.138 5.945 6.110 73,554,744 +0.10(+1.65%)
Jan 24, 2012 5.949 6.013 5.930 6.011 63,490,076 -0.01(-0.22%)
Jan 23, 2012 6.015 6.082 5.966 6.024 66,462,128 +0.01(+0.10%)
Jan 20, 2012 5.989 6.018 5.960 6.018 48,509,952 +0.01(+0.14%)
Jan 19, 2012 5.986 6.020 5.950 6.009 61,363,844 +0.07(+1.12%)
Jan 18, 2012 5.816 5.953 5.795 5.943 82,767,184 +0.13(+2.24%)
Jan 17, 2012 5.884 5.905 5.793 5.813 72,658,184 +0.02(+0.29%)
Jan 13, 2012 5.755 5.796 5.673 5.796 100,045,808 -0.04(-0.65%)
Jan 12, 2012 5.838 5.852 5.748 5.834 81,257,024 +0.02(+0.43%)
Jan 11, 2012 5.764 5.822 5.745 5.809 89,051,232 +0.01(+0.14%)
Jan 10, 2012 5.826 5.847 5.786 5.801 83,512,408 +0.10(+1.75%)
Jan 09, 2012 5.702 5.717 5.650 5.701 73,828,248 +0.01(+0.25%)
Jan 06, 2012 5.721 5.723 5.639 5.687 113,398,568 -0.02(-0.41%)
Jan 05, 2012 5.616 5.723 5.563 5.711 100,474,728 +0.04(+0.63%)
Jan 04, 2012 5.631 5.686 5.588 5.676 72,131,720 +0.18(+3.34%)
Dec 30, 2011 5.528 5.548 5.490 5.492 42,657,884 -0.04(-0.77%)
Dec 29, 2011 5.464 5.549 5.457 5.535 59,315,340 +0.10(+1.79%)
Dec 28, 2011 5.575 5.576 5.416 5.438 75,427,344 -0.13(-2.40%)
Dec 27, 2011 5.544 5.602 5.535 5.571 46,914,104 +0.01(+0.13%)
Dec 23, 2011 5.505 5.567 5.480 5.564 61,078,048 +0.19(+3.59%)
Dec 21, 2011 5.349 5.388 5.250 5.371 120,041,664 +0.02(+0.42%)
Dec 20, 2011 5.202 5.368 5.202 5.349 108,944,744 +0.30(+5.96%)
Dec 19, 2011 5.196 5.218 5.025 5.048 114,909,096 -0.11(-2.07%)
Dec 16, 2011 5.209 5.271 5.132 5.155 129,062,600 +0.01(+0.25%)
Dec 15, 2011 5.213 5.228 5.128 5.142 96,428,376 +0.04(+0.70%)
Dec 14, 2011 5.176 5.214 5.081 5.106 134,625,056 -0.12(-2.21%)
Dec 13, 2011 5.374 5.434 5.167 5.221 128,575,688 -0.09(-1.76%)
Dec 12, 2011 5.381 5.383 5.228 5.315 125,904,080 -0.16(-2.94%)
Dec 09, 2011 5.348 5.506 5.337 5.476 98,360,072 +0.17(+3.28%)
Dec 08, 2011 5.471 5.493 5.273 5.302 154,981,424 -0.23(-4.18%)
Dec 07, 2011 5.464 5.587 5.389 5.533 115,325,232 +0.03(+0.54%)
Dec 06, 2011 5.497 5.575 5.460 5.503 93,734,688 +0.00(+0.06%)
Dec 05, 2011 5.550 5.580 5.432 5.499 113,432,880 +0.11(+2.13%)
Dec 02, 2011 5.490 5.523 5.373 5.384 101,555,016 -0.01(-0.13%)
Dec 01, 2011 5.379 5.448 5.343 5.392 97,487,584 +0.00(+0.04%)
Nov 30, 2011 5.265 5.422 5.244 5.389 129,116,200 +0.41(+8.25%)
Nov 29, 2011 4.980 5.048 4.944 4.978 109,793,904 +0.03(+0.55%)
Nov 28, 2011 4.936 4.992 4.880 4.951 103,040,312 +0.27(+5.82%)
Nov 25, 2011 4.686 4.791 4.678 4.679 61,168,140 -0.02(-0.51%)
Nov 23, 2011 4.825 4.835 4.700 4.703 149,950,496 -0.21(-4.35%)
Nov 22, 2011 4.937 4.994 4.862 4.917 130,034,624 -0.04(-0.84%)
Nov 21, 2011 5.003 5.015 4.873 4.958 155,393,296 -0.20(-3.83%)
Nov 18, 2011 5.200 5.220 5.112 5.156 119,862,504 -0.01(-0.16%)
Nov 17, 2011 5.321 5.344 5.092 5.164 214,455,408 -0.18(-3.34%)
Nov 16, 2011 5.402 5.535 5.321 5.343 150,039,136 -0.17(-3.13%)
Nov 15, 2011 5.437 5.570 5.394 5.516 116,607,784 +0.06(+1.06%)
Nov 14, 2011 5.523 5.537 5.412 5.458 115,800,584 -0.11(-1.94%)
Nov 11, 2011 5.492 5.592 5.489 5.566 105,791,272 +0.21(+3.89%)
Nov 10, 2011 5.402 5.414 5.251 5.357 160,691,664 +0.10(+1.89%)
Nov 09, 2011 5.420 5.470 5.239 5.258 215,333,600 -0.42(-7.44%)
Nov 08, 2011 5.598 5.695 5.493 5.680 152,796,608 +0.14(+2.54%)
Nov 07, 2011 5.466 5.551 5.363 5.540 132,518,520 +0.07(+1.28%)
Nov 04, 2011 5.453 5.492 5.345 5.470 140,888,736 -0.07(-1.28%)
Nov 03, 2011 5.461 5.562 5.312 5.541 178,994,880 +0.20(+3.68%)
Nov 02, 2011 5.336 5.382 5.245 5.344 155,296,864 +0.16(+3.18%)
Nov 01, 2011 5.183 5.310 5.138 5.180 303,924,448 -0.29(-5.38%)
Oct 31, 2011 5.633 5.643 5.472 5.474 147,037,888 -0.29(-5.00%)
Oct 28, 2011 5.714 5.786 5.691 5.762 102,824,520 +0.00(+0.01%)
Oct 27, 2011 5.679 5.833 5.592 5.762 178,680,704 +0.37(+6.90%)
Oct 26, 2011 5.396 5.431 5.212 5.390 201,038,672 +0.10(+1.97%)
Oct 25, 2011 5.446 5.448 5.260 5.286 152,651,760 -0.21(-3.79%)
Oct 24, 2011 5.379 5.524 5.373 5.495 143,697,520 +0.14(+2.54%)
Oct 21, 2011 5.291 5.377 5.259 5.358 130,216,952 +0.19(+3.76%)
Oct 20, 2011 5.150 5.206 5.013 5.164 181,109,632 +0.04(+0.83%)
Oct 19, 2011 5.232 5.290 5.090 5.122 156,840,496 -0.13(-2.48%)
Oct 18, 2011 5.045 5.325 4.965 5.252 181,823,968 +0.20(+3.96%)
Oct 17, 2011 5.201 5.209 5.026 5.052 148,122,544 -0.20(-3.83%)
Oct 14, 2011 5.199 5.255 5.139 5.253 133,040,680 +0.18(+3.47%)
Oct 13, 2011 5.038 5.109 4.960 5.077 134,522,496 -0.02(-0.37%)
Oct 12, 2011 5.090 5.214 5.064 5.096 148,611,152 +0.09(+1.79%)
Oct 11, 2011 4.941 5.039 4.932 5.006 119,629,168 +0.01(+0.11%)
Oct 10, 2011 4.845 5.003 4.845 5.001 108,547,208 +0.31(+6.58%)
Oct 07, 2011 4.807 4.812 4.634 4.692 230,383,760 -0.06(-1.25%)
Oct 06, 2011 4.665 4.763 4.645 4.751 222,333,296 +0.16(+3.59%)
Oct 05, 2011 4.441 4.608 4.362 4.587 237,995,440 +0.18(+4.08%)
Oct 04, 2011 4.114 4.440 4.045 4.407 393,165,504 +0.17(+3.94%)
Oct 03, 2011 4.459 4.555 4.230 4.240 334,484,032 -0.25(-5.66%)
Sep 30, 2011 4.600 4.683 4.486 4.494 228,993,008 -0.23(-4.96%)
Sep 29, 2011 4.810 4.857 4.559 4.729 232,497,808 +0.08(+1.68%)
Sep 28, 2011 4.874 4.932 4.642 4.651 203,761,984 -0.20(-4.17%)
Sep 27, 2011 4.936 5.019 4.797 4.853 189,444,384 +0.11(+2.24%)
Sep 26, 2011 4.621 4.761 4.488 4.746 220,008,928 +0.23(+5.00%)
Sep 23, 2011 4.426 4.584 4.414 4.520 259,955,936 +0.04(+0.92%)
Sep 22, 2011 4.511 4.590 4.355 4.479 417,349,760 -0.30(-6.20%)
Sep 21, 2011 5.096 5.125 4.775 4.775 222,334,224 -0.32(-6.20%)
Sep 20, 2011 5.146 5.244 5.076 5.091 156,540,912 -0.01(-0.21%)
Sep 19, 2011 5.034 5.154 4.965 5.101 201,157,456 -0.11(-2.02%)
Sep 16, 2011 5.184 5.244 5.104 5.206 164,254,752 +0.06(+1.24%)
Sep 15, 2011 5.076 5.147 4.990 5.143 174,693,584 +0.17(+3.47%)
Sep 14, 2011 4.886 5.088 4.754 4.970 213,769,984 +0.13(+2.71%)
Sep 13, 2011 4.782 4.876 4.714 4.839 196,703,584 +0.08(+1.78%)
Sep 12, 2011 4.573 4.759 4.539 4.754 224,525,120 +0.07(+1.41%)
Sep 09, 2011 4.838 4.873 4.637 4.688 254,463,424 -0.26(-5.28%)
Sep 08, 2011 4.994 5.111 4.928 4.949 167,471,648 -0.11(-2.13%)
Sep 07, 2011 4.931 5.061 4.899 5.056 122,874,576 +0.27(+5.65%)
Sep 06, 2011 4.573 4.801 4.573 4.786 188,871,984 -0.07(-1.41%)
Sep 02, 2011 4.909 4.962 4.822 4.854 183,594,352 -0.27(-5.26%)
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.