Skip to main content

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

74.45 +0.99 (+1.35%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.835 2.863 2.732 2.770 527,801,376 +0.01(+0.38%)
Apr 29, 2009 2.704 2.820 2.692 2.759 473,550,656 +0.11(+4.28%)
Apr 28, 2009 2.612 2.711 2.598 2.646 446,893,824 -0.02(-0.66%)
Apr 27, 2009 2.655 2.738 2.646 2.664 450,152,160 -0.05(-1.93%)
Apr 24, 2009 2.676 2.757 2.657 2.716 529,233,696 +0.08(+3.10%)
Apr 23, 2009 2.598 2.639 2.531 2.634 479,076,672 +0.05(+1.80%)
Apr 22, 2009 2.570 2.696 2.557 2.588 561,366,528 -0.03(-1.07%)
Apr 21, 2009 2.483 2.622 2.479 2.616 459,290,720 +0.10(+3.89%)
Apr 20, 2009 2.654 2.660 2.515 2.518 493,339,008 -0.23(-8.40%)
Apr 17, 2009 2.736 2.787 2.692 2.749 490,381,568 +0.07(+2.61%)
Apr 16, 2009 2.678 2.753 2.609 2.679 527,163,040 +0.04(+1.46%)
Apr 15, 2009 2.552 2.646 2.537 2.640 511,476,704 +0.05(+2.03%)
Apr 14, 2009 2.626 2.671 2.567 2.588 540,049,472 -0.09(-3.35%)
Apr 13, 2009 2.617 2.721 2.599 2.678 491,950,880 +0.01(+0.22%)
Apr 09, 2009 2.606 2.672 2.585 2.672 633,599,488 +0.19(+7.87%)
Apr 08, 2009 2.449 2.500 2.420 2.477 576,586,560 +0.05(+2.21%)
Apr 07, 2009 2.462 2.485 2.417 2.423 578,248,448 -0.12(-4.72%)
Apr 06, 2009 2.527 2.556 2.464 2.543 542,379,008 -0.04(-1.45%)
Apr 03, 2009 2.538 2.583 2.489 2.581 640,576,640 +0.05(+2.12%)
Apr 02, 2009 2.517 2.604 2.494 2.527 979,020,800 +0.14(+5.71%)
Apr 01, 2009 2.247 2.414 2.235 2.391 715,471,744 +0.09(+3.85%)
Mar 31, 2009 2.307 2.395 2.279 2.302 658,469,440 +0.04(+1.80%)
Mar 30, 2009 2.321 2.325 2.216 2.261 844,200,832 -0.26(-10.35%)
Mar 26, 2009 2.473 2.534 2.427 2.522 950,081,728 +0.11(+4.44%)
Mar 25, 2009 2.414 2.501 2.287 2.415 1,113,110,912 +0.04(+1.67%)
Mar 24, 2009 2.417 2.483 2.372 2.375 757,643,008 -0.11(-4.32%)
Mar 23, 2009 2.346 2.483 2.339 2.483 873,940,672 +0.31(+14.29%)
Mar 20, 2009 2.291 2.297 2.162 2.172 718,688,704 -0.12(-5.34%)
Mar 19, 2009 2.391 2.392 2.254 2.295 802,811,264 -0.03(-1.11%)
Mar 18, 2009 2.205 2.385 2.164 2.321 1,128,748,672 +0.09(+4.19%)
Mar 17, 2009 2.109 2.232 2.077 2.227 680,743,936 +0.13(+6.00%)
Mar 16, 2009 2.158 2.216 2.094 2.101 770,841,472 -0.01(-0.39%)
Mar 13, 2009 2.107 2.128 2.036 2.109 0 +0.03(+1.63%)
Mar 12, 2009 1.926 2.092 1.891 2.076 965,273,344 +0.15(+8.01%)
Mar 11, 2009 1.947 1.987 1.887 1.922 951,071,936 +0.02(+0.98%)
Mar 10, 2009 1.771 1.911 1.764 1.903 1,050,189,824 +0.21(+12.17%)
Mar 09, 2009 1.694 1.798 1.680 1.696 1,118,583,936 -0.04(-2.15%)
Mar 06, 2009 1.768 1.820 1.652 1.734 0 -0.00(-0.27%)
Mar 05, 2009 1.807 1.846 1.730 1.738 1,079,852,032 -0.15(-7.97%)
Mar 04, 2009 1.869 1.951 1.825 1.889 1,163,982,080 +0.04(+2.09%)
Mar 02, 2009 1.941 1.964 1.835 1.850 1,124,731,136 -0.17(-8.39%)
Feb 27, 2009 2.022 2.109 2.011 2.020 0 -0.10(-4.93%)
Feb 26, 2009 2.239 2.269 2.108 2.125 887,349,760 -0.06(-2.62%)
Feb 25, 2009 2.202 2.273 2.114 2.182 1,036,734,336 -0.04(-1.79%)
Feb 24, 2009 2.098 2.245 2.073 2.221 897,588,032 +0.16(+7.57%)
Feb 23, 2009 2.269 2.270 2.062 2.065 1,061,859,584 -0.16(-6.99%)
Feb 20, 2009 2.183 2.277 2.129 2.220 1,083,014,912 -0.05(-2.21%)
Feb 19, 2009 2.366 2.384 2.256 2.270 711,447,232 -0.05(-1.96%)
Feb 18, 2009 2.364 2.372 2.275 2.316 719,699,456 -0.01(-0.60%)
Feb 17, 2009 2.388 2.415 2.328 2.330 853,396,416 -0.22(-8.56%)
Feb 13, 2009 2.596 2.639 2.548 2.548 648,260,032 -0.07(-2.54%)
Feb 12, 2009 2.513 2.615 2.445 2.615 900,285,952 +0.00(+0.18%)
Feb 11, 2009 2.594 2.630 2.529 2.610 627,847,488 +0.04(+1.50%)
Feb 10, 2009 2.780 2.828 2.531 2.571 1,206,693,504 -0.26(-9.15%)
Feb 09, 2009 2.821 2.874 2.783 2.830 476,645,088 +0.01(+0.41%)
Feb 06, 2009 2.689 2.844 2.680 2.819 635,476,864 +0.15(+5.69%)
Feb 05, 2009 2.555 2.715 2.521 2.667 672,646,912 +0.07(+2.60%)
Feb 04, 2009 2.657 2.722 2.578 2.599 634,736,576 -0.02(-0.93%)
Feb 03, 2009 2.583 2.659 2.529 2.624 597,397,312 +0.07(+2.74%)
Feb 02, 2009 2.486 2.587 2.472 2.554 544,047,552 -0.01(-0.23%)
Jan 30, 2009 2.704 2.721 2.528 2.560 0 -0.12(-4.48%)
Jan 29, 2009 2.777 2.792 2.668 2.680 608,268,160 -0.17(-6.13%)
Jan 28, 2009 2.793 2.893 2.777 2.855 743,049,152 +0.18(+6.76%)
Jan 27, 2009 2.654 2.717 2.619 2.674 593,028,288 +0.06(+2.18%)
Jan 26, 2009 2.620 2.731 2.571 2.617 645,762,240 +0.03(+0.99%)
Jan 23, 2009 2.454 2.645 2.433 2.591 820,116,480 +0.02(+0.86%)
Jan 22, 2009 2.546 2.648 2.469 2.569 775,160,384 -0.08(-2.91%)
Jan 21, 2009 2.524 2.659 2.434 2.646 651,113,664 +0.21(+8.52%)
Jan 20, 2009 2.676 2.689 2.433 2.438 808,116,864 -0.29(-10.49%)
Jan 16, 2009 2.784 2.787 2.603 2.724 724,308,736 +0.04(+1.30%)
Jan 15, 2009 2.672 2.742 2.518 2.689 952,371,392 +0.01(+0.22%)
Jan 14, 2009 2.767 2.780 2.644 2.683 810,168,128 -0.18(-6.24%)
Jan 13, 2009 2.841 2.911 2.808 2.862 559,398,848 +0.00(+0.08%)
Jan 12, 2009 2.984 2.988 2.823 2.860 476,389,408 -0.14(-4.52%)
Jan 09, 2009 3.148 3.156 2.983 2.995 538,258,368 -0.14(-4.47%)
Jan 08, 2009 3.072 3.135 3.044 3.135 454,464,352 +0.02(+0.67%)
Jan 07, 2009 3.204 3.224 3.078 3.114 497,403,008 -0.19(-5.72%)
Jan 06, 2009 3.320 3.375 3.255 3.303 602,794,304 +0.05(+1.62%)
Jan 05, 2009 3.243 3.323 3.194 3.250 530,559,840 -0.00(-0.11%)
Jan 02, 2009 3.099 3.295 3.061 3.254 435,219,168 +0.19(+6.17%)
Jan 01, 2009 3.007 3.130 2.991 3.065 0 +0.00(+0.00%)
Dec 31, 2008 3.007 3.130 2.991 3.065 412,234,240 +0.08(+2.70%)
Dec 30, 2008 2.903 3.000 2.878 2.984 317,572,704 +0.12(+4.03%)
Dec 29, 2008 2.890 2.895 2.781 2.869 263,229,584 -0.01(-0.32%)
Dec 26, 2008 2.892 2.897 2.844 2.878 118,259,864 +0.03(+1.11%)
Dec 24, 2008 2.846 2.863 2.809 2.847 116,881,496 +0.03(+0.95%)
Dec 23, 2008 2.909 2.934 2.800 2.820 400,940,160 -0.06(-1.96%)
Dec 22, 2008 2.993 3.001 2.783 2.876 501,453,024 -0.10(-3.21%)
Dec 19, 2008 3.025 3.112 2.958 2.972 628,194,496 -0.02(-0.70%)
Dec 18, 2008 3.138 3.159 2.919 2.993 753,787,776 -0.12(-3.72%)
Dec 17, 2008 3.101 3.213 3.051 3.108 703,983,488 -0.06(-1.80%)
Dec 16, 2008 2.935 3.177 2.930 3.165 827,586,304 +0.29(+9.92%)
Dec 15, 2008 2.988 2.993 2.801 2.879 572,822,912 -0.07(-2.30%)
Dec 12, 2008 2.753 2.980 2.732 2.947 899,946,624 +0.03(+1.04%)
Dec 11, 2008 3.026 3.123 2.876 2.917 740,905,216 -0.16(-5.16%)
Dec 10, 2008 3.078 3.145 2.988 3.075 808,667,904 +0.06(+1.93%)
Dec 09, 2008 3.080 3.204 2.986 3.017 804,377,408 -0.12(-3.69%)
Dec 08, 2008 3.086 3.218 3.050 3.133 1,032,916,096 +0.21(+7.06%)
Dec 05, 2008 2.648 2.949 2.557 2.926 1,132,311,296 +0.19(+7.09%)
Dec 04, 2008 2.801 2.938 2.648 2.732 967,150,336 -0.16(-5.68%)
Dec 03, 2008 2.693 2.914 2.617 2.897 1,285,724,032 +0.15(+5.44%)
Dec 02, 2008 2.645 2.765 2.564 2.748 977,014,144 +0.18(+7.05%)
Dec 01, 2008 2.931 2.932 2.552 2.567 821,743,040 -0.54(-17.29%)
Nov 28, 2008 3.012 3.107 3.004 3.103 214,465,248 +0.07(+2.27%)
Nov 26, 2008 2.734 3.047 2.723 3.035 785,718,080 +0.19(+6.73%)
Nov 25, 2008 2.918 2.932 2.695 2.843 937,501,760 +0.08(+3.04%)
Nov 24, 2008 2.582 2.897 2.538 2.759 1,159,554,432 +0.28(+11.50%)
Nov 21, 2008 2.318 2.491 2.136 2.475 1,556,798,464 +0.26(+11.57%)
Nov 20, 2008 2.498 2.650 2.100 2.218 1,568,733,696 -0.37(-14.29%)
Nov 19, 2008 2.882 2.948 2.552 2.588 1,040,449,600 -0.29(-9.95%)
Nov 18, 2008 2.840 2.960 2.689 2.874 1,048,205,120 +0.02(+0.74%)
Nov 17, 2008 2.925 3.071 2.835 2.853 769,685,376 -0.11(-3.85%)
Nov 14, 2008 3.136 3.325 2.967 2.967 1,158,393,472 -0.31(-9.50%)
Nov 13, 2008 2.927 3.289 2.651 3.278 1,385,026,432 +0.38(+13.12%)
Nov 12, 2008 3.079 3.130 2.868 2.898 890,383,296 -0.31(-9.64%)
Nov 11, 2008 3.259 3.352 3.106 3.207 750,148,544 -0.10(-3.07%)
Nov 10, 2008 3.584 3.610 3.268 3.309 549,090,880 -0.14(-4.19%)
Nov 07, 2008 3.325 3.453 3.271 3.453 686,783,232 +0.17(+5.34%)
Nov 06, 2008 3.544 3.616 3.215 3.278 935,086,592 -0.35(-9.53%)
Nov 05, 2008 3.907 4.003 3.588 3.624 700,100,608 -0.37(-9.31%)
Nov 04, 2008 3.913 4.048 3.849 3.996 508,519,648 +0.21(+5.45%)
Nov 03, 2008 3.736 3.812 3.676 3.789 307,845,056 +0.05(+1.37%)
Oct 31, 2008 3.606 3.876 3.565 3.738 597,373,696 +0.14(+3.89%)
Oct 30, 2008 3.667 3.718 3.452 3.598 731,474,304 +0.16(+4.68%)
Oct 29, 2008 3.500 3.768 3.389 3.437 999,900,352 -0.09(-2.45%)
Oct 28, 2008 3.085 3.536 2.884 3.523 958,031,616 +0.64(+22.12%)
Oct 27, 2008 2.993 3.234 2.885 2.885 707,604,800 -0.21(-6.68%)
Oct 24, 2008 2.832 3.273 2.813 3.092 863,326,848 -0.24(-7.21%)
Oct 23, 2008 3.310 3.458 2.980 3.332 976,589,440 +0.00(+0.11%)
Oct 22, 2008 3.541 3.571 3.099 3.329 686,122,432 -0.37(-10.00%)
Oct 21, 2008 3.821 3.966 3.698 3.698 562,068,160 -0.22(-5.71%)
Oct 20, 2008 3.714 3.942 3.604 3.922 498,650,304 +0.32(+8.80%)
Oct 17, 2008 3.456 3.966 3.435 3.605 772,247,872 -0.00(-0.06%)
Oct 16, 2008 3.425 3.654 3.057 3.607 1,042,939,584 +0.22(+6.55%)
Oct 15, 2008 3.910 3.932 3.355 3.386 659,667,648 -0.70(-17.11%)
Oct 14, 2008 4.509 4.643 3.884 4.085 706,111,232 -0.06(-1.38%)
Oct 13, 2008 3.707 4.171 3.635 4.142 527,979,744 +0.76(+22.41%)
Oct 10, 2008 3.161 3.768 2.812 3.383 1,165,499,776 -0.08(-2.36%)
Oct 09, 2008 4.187 4.282 3.449 3.465 618,866,240 -0.57(-14.04%)
Oct 08, 2008 4.016 4.404 3.949 4.031 748,123,840 -0.19(-4.43%)
Oct 07, 2008 4.845 4.886 4.194 4.218 513,828,608 -0.45(-9.74%)
Oct 06, 2008 4.855 4.902 4.267 4.673 615,884,928 -0.46(-8.92%)
Oct 03, 2008 5.410 5.670 5.068 5.130 421,601,152 -0.18(-3.45%)
Oct 02, 2008 5.599 5.622 5.235 5.313 269,068,000 -0.45(-7.78%)
Oct 01, 2008 5.626 5.790 5.518 5.761 199,182,880 +0.04(+0.78%)
Sep 30, 2008 5.521 5.781 5.433 5.717 186,848,224 +0.33(+6.06%)
Sep 29, 2008 6.097 6.115 5.234 5.390 393,276,704 -0.90(-14.35%)
Sep 26, 2008 6.070 6.332 6.025 6.293 0 +0.03(+0.52%)
Sep 25, 2008 6.143 6.381 6.096 6.260 236,324,720 +0.20(+3.29%)
Sep 24, 2008 6.127 6.155 5.962 6.061 247,688,720 +0.01(+0.19%)
Sep 23, 2008 6.314 6.431 6.045 6.049 264,528,272 -0.31(-4.83%)
Sep 22, 2008 6.672 6.694 6.252 6.356 151,127,664 -0.32(-4.82%)
Sep 19, 2008 6.864 7.000 6.592 6.678 0 +0.43(+6.95%)
Sep 18, 2008 5.969 6.322 5.542 6.244 356,454,400 +0.41(+7.04%)
Sep 17, 2008 6.143 6.228 5.775 5.833 360,963,104 -0.59(-9.17%)
Sep 16, 2008 5.885 6.423 5.885 6.423 270,245,984 +0.23(+3.77%)
Sep 15, 2008 6.382 6.650 6.189 6.189 215,653,008 -0.65(-9.56%)
Sep 12, 2008 6.654 6.854 6.601 6.844 128,511,336 +0.06(+0.91%)
Sep 11, 2008 6.423 6.802 6.367 6.782 126,079,200 +0.19(+2.85%)
Sep 10, 2008 6.608 6.715 6.474 6.594 113,742,888 +0.06(+0.93%)
Sep 09, 2008 6.970 6.998 6.503 6.533 129,419,128 -0.43(-6.20%)
Sep 08, 2008 7.068 7.091 6.754 6.965 154,194,592 +0.27(+4.10%)
Sep 05, 2008 6.570 6.741 6.437 6.691 0 +0.04(+0.60%)
Sep 04, 2008 6.971 7.000 6.640 6.651 155,323,504 -0.42(-6.00%)
Sep 03, 2008 7.070 7.140 6.967 7.076 92,559,040 -0.02(-0.23%)
Sep 02, 2008 7.327 7.391 7.035 7.092 109,059,464 -0.07(-1.03%)
Aug 29, 2008 7.273 7.324 7.144 7.166 52,406,692 -0.16(-2.23%)
Aug 28, 2008 7.222 7.345 7.212 7.329 56,709,664 +0.17(+2.41%)
Aug 27, 2008 7.041 7.182 7.013 7.156 61,097,080 +0.13(+1.79%)
Aug 26, 2008 6.987 7.079 6.937 7.030 65,285,304 +0.05(+0.72%)
Aug 25, 2008 7.187 7.196 6.956 6.980 64,635,240 -0.27(-3.78%)
Aug 22, 2008 7.174 7.280 7.161 7.254 55,908,056 +0.16(+2.32%)
Aug 21, 2008 6.960 7.146 6.945 7.090 55,017,196 +0.03(+0.38%)
Aug 20, 2008 7.027 7.093 6.916 7.063 84,083,960 +0.06(+0.85%)
Aug 19, 2008 7.037 7.070 6.942 7.004 77,557,016 -0.14(-2.02%)
Aug 18, 2008 7.331 7.386 7.067 7.148 79,474,472 -0.20(-2.73%)
Aug 15, 2008 7.326 7.384 7.252 7.349 0 +0.07(+0.90%)
Aug 14, 2008 7.089 7.362 7.081 7.284 86,647,568 +0.09(+1.30%)
Aug 13, 2008 7.194 7.294 7.076 7.190 83,611,552 -0.07(-0.92%)
Aug 12, 2008 7.366 7.373 7.189 7.257 64,413,276 -0.16(-2.12%)
Aug 11, 2008 7.284 7.505 7.251 7.414 74,348,312 +0.14(+1.91%)
Aug 08, 2008 6.960 7.329 6.942 7.275 76,677,808 +0.27(+3.85%)
Aug 07, 2008 7.113 7.170 6.958 7.006 53,960,628 -0.23(-3.15%)
Aug 06, 2008 7.124 7.266 7.084 7.233 62,750,664 +0.06(+0.90%)
Aug 05, 2008 6.914 7.194 6.897 7.169 59,922,944 +0.36(+5.33%)
Aug 04, 2008 6.915 6.925 6.773 6.806 67,341,984 -0.12(-1.75%)
Aug 01, 2008 7.033 7.053 6.837 6.928 74,986,336 -0.07(-1.03%)
Jul 31, 2008 7.069 7.198 6.979 7.000 72,577,064 -0.19(-2.68%)
Jul 30, 2008 7.030 7.193 6.970 7.193 80,492,880 +0.25(+3.58%)
Jul 29, 2008 6.948 6.953 6.685 6.944 72,542,720 +0.28(+4.24%)
Jul 28, 2008 6.868 6.929 6.640 6.662 68,108,944 -0.20(-2.89%)
Jul 25, 2008 6.911 6.960 6.832 6.860 67,722,160 +0.01(+0.15%)
Jul 24, 2008 7.186 7.197 6.832 6.850 89,013,736 -0.33(-4.55%)
Jul 23, 2008 7.145 7.281 7.106 7.176 107,846,376 +0.09(+1.20%)
Jul 22, 2008 6.834 7.128 6.809 7.091 80,819,376 +0.15(+2.10%)
Jul 21, 2008 7.000 7.022 6.885 6.945 64,278,328 +0.01(+0.20%)
Jul 18, 2008 6.950 6.966 6.840 6.931 68,410,160 +0.08(+1.18%)
Jul 17, 2008 6.851 6.964 6.726 6.851 128,941,864 +0.13(+1.91%)
Jul 16, 2008 6.458 6.778 6.413 6.722 137,993,728 +0.31(+4.88%)
Jul 15, 2008 6.487 6.668 6.300 6.410 170,852,000 -0.17(-2.57%)
Jul 14, 2008 6.869 6.900 6.557 6.579 119,097,672 -0.14(-2.10%)
Jul 11, 2008 6.722 6.925 6.564 6.720 171,835,584 -0.15(-2.21%)
Jul 10, 2008 6.784 6.921 6.683 6.872 121,338,048 +0.09(+1.27%)
Jul 09, 2008 7.120 7.148 6.768 6.785 104,536,576 -0.31(-4.41%)
Jul 08, 2008 6.847 7.106 6.760 7.098 134,506,736 +0.26(+3.88%)
Jul 07, 2008 7.041 7.107 6.727 6.833 117,817,344 -0.15(-2.09%)
Jul 04, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.00(+0.00%)
Jul 03, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.02(+0.22%)
Jul 02, 2008 7.278 7.354 6.952 6.964 102,692,840 -0.26(-3.57%)
Jul 01, 2008 7.026 7.236 6.955 7.222 124,754,688 +0.03(+0.42%)
Jun 30, 2008 7.174 7.291 7.112 7.191 73,666,024 +0.06(+0.87%)
Jun 27, 2008 7.223 7.286 7.081 7.130 82,979,880 -0.07(-1.04%)
Jun 26, 2008 7.489 7.515 7.203 7.204 112,210,432 -0.44(-5.73%)
Jun 25, 2008 7.624 7.814 7.613 7.642 78,653,176 +0.07(+0.99%)
Jun 24, 2008 7.551 7.706 7.450 7.567 83,206,240 -0.05(-0.66%)
Jun 23, 2008 7.687 7.706 7.602 7.617 57,721,328 -0.01(-0.17%)
Jun 20, 2008 7.785 7.811 7.593 7.630 93,366,152 -0.27(-3.40%)
Jun 19, 2008 7.859 7.985 7.785 7.898 81,891,040 +0.04(+0.56%)
Jun 18, 2008 7.926 7.971 7.813 7.854 97,146,440 -0.17(-2.07%)
Jun 17, 2008 8.206 8.211 8.013 8.020 64,903,172 -0.10(-1.22%)
Jun 16, 2008 8.021 8.192 8.020 8.119 55,679,792 +0.01(+0.16%)
Jun 13, 2008 7.984 8.134 7.921 8.106 68,989,936 +0.20(+2.48%)
Jun 12, 2008 7.910 8.055 7.796 7.910 60,140,560 +0.06(+0.74%)
Jun 11, 2008 8.083 8.099 7.841 7.852 86,636,184 -0.23(-2.89%)
Jun 10, 2008 8.139 8.220 8.036 8.085 78,052,888 -0.09(-1.14%)
Jun 09, 2008 8.188 8.269 8.024 8.178 60,727,496 +0.04(+0.46%)
Jun 06, 2008 8.527 8.559 8.129 8.141 99,306,728 -0.55(-6.30%)
Jun 05, 2008 8.415 8.688 8.386 8.688 58,287,604 +0.34(+4.07%)
Jun 04, 2008 8.323 8.486 8.286 8.349 73,962,096 -0.02(-0.22%)
Jun 03, 2008 8.506 8.545 8.257 8.367 65,843,840 -0.09(-1.01%)
Jun 02, 2008 8.568 8.575 8.352 8.453 54,829,004 -0.17(-1.99%)
May 30, 2008 8.658 8.684 8.598 8.624 32,343,990 +0.02(+0.24%)
May 29, 2008 8.491 8.707 8.485 8.603 41,676,896 +0.07(+0.88%)
May 28, 2008 8.495 8.528 8.359 8.528 62,221,440 +0.08(+0.99%)
May 27, 2008 8.336 8.471 8.299 8.444 60,907,436 +0.12(+1.39%)
May 26, 2008 8.488 8.503 8.297 8.329 0 +0.02(+0.27%)
May 23, 2008 8.488 8.503 8.297 8.307 72,514,920 -0.24(-2.80%)
May 22, 2008 8.527 8.621 8.511 8.546 56,434,888 +0.01(+0.07%)
May 21, 2008 8.833 8.868 8.488 8.540 79,161,520 -0.30(-3.42%)
May 20, 2008 8.892 8.898 8.741 8.842 78,042,992 -0.15(-1.65%)
May 19, 2008 8.959 9.133 8.901 8.990 63,547,752 +0.04(+0.47%)
May 16, 2008 8.974 8.974 8.811 8.948 57,592,568 +0.02(+0.20%)
May 15, 2008 8.740 8.938 8.715 8.931 56,003,680 +0.21(+2.38%)
May 14, 2008 8.754 8.885 8.723 8.723 57,093,300 +0.05(+0.52%)
May 13, 2008 8.721 8.723 8.586 8.678 57,452,496 -0.00(-0.03%)
May 12, 2008 8.526 8.680 8.463 8.680 42,945,668 +0.19(+2.27%)
May 09, 2008 8.448 8.542 8.430 8.488 51,563,868 -0.04(-0.44%)
May 08, 2008 8.595 8.657 8.493 8.525 61,533,244 -0.05(-0.53%)
May 07, 2008 8.864 8.877 8.517 8.570 85,077,688 -0.31(-3.49%)
May 06, 2008 8.633 8.897 8.591 8.881 72,735,408 +0.15(+1.76%)
May 05, 2008 8.766 8.821 8.681 8.727 57,511,792 -0.10(-1.08%)
May 02, 2008 8.922 8.923 8.703 8.822 89,347,064 +0.06(+0.73%)
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.