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 )

78.30 -0.37 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2011 5.237 5.326 5.107 5.124 185,804,768 -0.09(-1.81%)
Aug 31, 2011 5.250 5.340 5.152 5.218 238,286,800 +0.04(+0.80%)
Aug 30, 2011 5.113 5.250 5.039 5.177 204,049,328 +0.02(+0.37%)
Aug 29, 2011 5.007 5.164 5.001 5.158 136,426,320 +0.28(+5.77%)
Aug 26, 2011 4.690 4.920 4.540 4.877 232,718,336 +0.14(+2.87%)
Aug 25, 2011 4.943 4.998 4.704 4.741 262,400,016 -0.14(-2.93%)
Aug 24, 2011 4.735 4.900 4.713 4.884 244,805,760 +0.13(+2.66%)
Aug 23, 2011 4.496 4.762 4.449 4.757 222,887,584 +0.30(+6.70%)
Aug 22, 2011 4.655 4.657 4.436 4.459 247,151,248 +0.00(+0.03%)
Aug 19, 2011 4.482 4.715 4.442 4.457 184,946,912 -0.15(-3.18%)
Aug 18, 2011 4.775 4.786 4.513 4.604 239,056,944 -0.44(-8.69%)
Aug 17, 2011 5.089 5.170 4.962 5.042 161,998,192 +0.01(+0.12%)
Aug 16, 2011 5.024 5.128 4.925 5.036 188,353,504 -0.09(-1.68%)
Aug 15, 2011 5.002 5.131 4.988 5.123 139,566,048 +0.21(+4.18%)
Aug 12, 2011 4.939 5.006 4.845 4.917 222,851,872 +0.07(+1.41%)
Aug 11, 2011 4.526 4.976 4.494 4.848 324,041,120 +0.41(+9.27%)
Aug 10, 2011 4.696 4.782 4.422 4.437 434,611,808 -0.45(-9.23%)
Aug 09, 2011 5.073 4.892 4.307 4.889 347,352,832 +0.42(+9.33%)
Aug 08, 2011 4.869 4.990 4.456 4.472 463,613,248 -0.66(-12.85%)
Aug 05, 2011 5.284 5.310 4.866 5.131 421,039,776 -0.02(-0.46%)
Aug 04, 2011 5.534 5.550 5.139 5.154 359,046,016 -0.54(-9.42%)
Aug 03, 2011 5.646 5.703 5.452 5.691 241,070,944 +0.06(+1.13%)
Aug 02, 2011 5.844 5.907 5.627 5.627 212,876,272 -0.30(-5.08%)
Aug 01, 2011 6.126 6.135 5.818 5.928 207,869,248 -0.06(-0.95%)
Jul 29, 2011 5.946 6.098 5.893 5.985 166,978,256 -0.08(-1.36%)
Jul 28, 2011 6.104 6.212 6.049 6.068 116,500,192 -0.04(-0.64%)
Jul 27, 2011 6.294 6.294 6.088 6.107 168,499,280 -0.26(-4.08%)
Jul 26, 2011 6.403 6.424 6.336 6.367 83,630,624 -0.05(-0.76%)
Jul 25, 2011 6.362 6.476 6.348 6.415 75,152,200 -0.07(-1.06%)
Jul 22, 2011 6.480 6.499 6.461 6.483 73,914,840 +0.01(+0.13%)
Jul 21, 2011 6.371 6.507 6.348 6.475 103,578,440 +0.17(+2.78%)
Jul 20, 2011 6.339 6.350 6.280 6.300 77,401,904 -0.01(-0.09%)
Jul 19, 2011 6.179 6.323 6.177 6.306 98,650,840 +0.20(+3.23%)
Jul 18, 2011 6.155 6.173 6.020 6.109 138,393,904 -0.11(-1.69%)
Jul 15, 2011 6.212 6.230 6.129 6.214 123,808,000 +0.07(+1.10%)
Jul 14, 2011 6.259 6.317 6.120 6.147 157,782,832 -0.08(-1.31%)
Jul 13, 2011 6.254 6.358 6.199 6.228 117,884,352 +0.04(+0.65%)
Jul 12, 2011 6.216 6.318 6.184 6.188 122,318,896 -0.06(-0.95%)
Jul 11, 2011 6.318 6.358 6.214 6.247 117,639,056 -0.23(-3.57%)
Jul 08, 2011 6.421 6.480 6.378 6.479 111,144,640 -0.10(-1.49%)
Jul 07, 2011 6.548 6.602 6.524 6.577 76,343,872 +0.15(+2.26%)
Jul 06, 2011 6.389 6.452 6.354 6.431 87,710,216 +0.01(+0.15%)
Jul 05, 2011 6.416 6.447 6.381 6.422 82,470,272 -0.01(-0.17%)
Jul 01, 2011 6.248 6.447 6.228 6.433 108,551,320 +0.18(+2.95%)
Jun 30, 2011 6.169 6.266 6.155 6.248 99,620,248 +0.11(+1.83%)
Jun 29, 2011 6.078 6.149 6.036 6.136 131,501,032 +0.11(+1.82%)
Jun 28, 2011 5.920 6.027 5.906 6.026 89,825,840 +0.16(+2.68%)
Jun 27, 2011 5.782 5.921 5.759 5.869 100,338,952 +0.09(+1.62%)
Jun 24, 2011 5.908 5.916 5.757 5.776 160,627,312 -0.14(-2.34%)
Jun 23, 2011 5.805 5.916 5.714 5.914 206,803,488 -0.03(-0.50%)
Jun 22, 2011 5.980 6.051 5.938 5.944 98,415,248 -0.07(-1.15%)
Jun 21, 2011 5.917 6.040 5.901 6.013 112,579,136 +0.16(+2.66%)
Jun 20, 2011 5.847 5.880 5.830 5.857 84,139,312 +0.06(+1.00%)
Jun 17, 2011 5.876 5.878 5.758 5.799 114,185,520 +0.04(+0.65%)
Jun 16, 2011 5.747 5.824 5.675 5.762 153,195,472 +0.02(+0.37%)
Jun 15, 2011 5.851 5.888 5.708 5.740 163,153,120 -0.21(-3.51%)
Jun 14, 2011 5.908 5.992 5.906 5.949 101,491,080 +0.15(+2.56%)
Jun 13, 2011 5.819 5.851 5.744 5.801 104,480,768 +0.00(+0.08%)
Jun 10, 2011 5.909 5.916 5.764 5.796 132,328,144 -0.16(-2.75%)
Jun 09, 2011 5.903 6.008 5.875 5.960 80,933,768 +0.09(+1.51%)
Jun 08, 2011 5.903 5.941 5.849 5.871 117,791,152 -0.05(-0.84%)
Jun 07, 2011 5.986 6.023 5.913 5.921 88,871,168 -0.01(-0.20%)
Jun 06, 2011 6.030 6.052 5.915 5.933 106,940,944 -0.13(-2.10%)
Jun 03, 2011 6.033 6.152 6.028 6.060 133,352,880 -0.15(-2.45%)
May 24, 2011 6.257 6.282 6.185 6.213 80,316,464 -0.01(-0.15%)
May 23, 2011 6.210 6.259 6.177 6.222 110,543,936 -0.15(-2.35%)
May 20, 2011 6.439 6.456 6.345 6.372 113,366,304 -0.10(-1.53%)
May 19, 2011 6.484 6.504 6.401 6.471 82,572,824 +0.03(+0.49%)
May 18, 2011 6.336 6.455 6.308 6.439 87,139,472 +0.11(+1.72%)
May 17, 2011 6.283 6.345 6.228 6.330 118,564,112 +0.00(+0.01%)
May 16, 2011 6.367 6.464 6.309 6.329 92,276,776 -0.08(-1.29%)
May 13, 2011 6.521 6.537 6.367 6.412 96,835,528 -0.10(-1.56%)
May 12, 2011 6.419 6.540 6.352 6.514 99,495,000 +0.06(+0.88%)
May 11, 2011 6.569 6.572 6.392 6.457 112,356,768 -0.14(-2.06%)
May 10, 2011 6.523 6.614 6.509 6.593 60,972,104 +0.11(+1.73%)
May 09, 2011 6.432 6.518 6.410 6.480 58,402,356 +0.05(+0.81%)
May 06, 2011 6.498 6.565 6.380 6.429 146,108,416 +0.05(+0.81%)
May 05, 2011 6.420 6.503 6.316 6.377 179,833,968 -0.11(-1.75%)
May 04, 2011 6.576 6.580 6.435 6.490 126,683,024 -0.09(-1.33%)
May 03, 2011 6.603 6.624 6.512 6.577 108,630,824 -0.05(-0.82%)
May 02, 2011 6.620 6.633 6.601 6.632 128,102,072 -0.02(-0.27%)
Apr 29, 2011 6.621 6.662 6.607 6.649 71,616,672 +0.03(+0.39%)
Apr 28, 2011 6.552 6.637 6.550 6.623 82,922,336 +0.05(+0.74%)
Apr 27, 2011 6.516 6.594 6.463 6.575 84,593,400 +0.08(+1.27%)
Apr 26, 2011 6.420 6.515 6.406 6.492 74,563,040 +0.11(+1.68%)
Apr 25, 2011 6.398 6.400 6.340 6.385 46,055,264 -0.01(-0.09%)
Apr 21, 2011 6.395 6.400 6.327 6.391 64,007,628 +0.06(+0.99%)
Apr 20, 2011 6.311 6.357 6.301 6.328 103,129,616 +0.17(+2.74%)
Apr 19, 2011 6.111 6.166 6.082 6.159 77,988,128 +0.07(+1.12%)
Apr 18, 2011 6.098 6.117 5.994 6.091 150,941,344 -0.15(-2.35%)
Apr 15, 2011 6.210 6.263 6.175 6.237 82,643,136 +0.05(+0.80%)
Apr 14, 2011 6.109 6.207 6.067 6.188 107,903,776 +0.01(+0.17%)
Apr 13, 2011 6.237 6.248 6.132 6.177 110,185,688 -0.00(-0.05%)
Apr 12, 2011 6.202 6.228 6.136 6.180 115,588,392 -0.10(-1.55%)
Apr 11, 2011 6.328 6.368 6.244 6.277 87,409,968 -0.03(-0.54%)
Apr 08, 2011 6.412 6.421 6.262 6.312 109,621,688 -0.05(-0.80%)
Apr 07, 2011 6.366 6.417 6.295 6.362 121,652,048 -0.02(-0.39%)
Apr 06, 2011 6.412 6.423 6.340 6.387 92,340,000 +0.04(+0.58%)
Apr 05, 2011 6.327 6.406 6.322 6.350 86,466,416 -0.00(-0.06%)
Apr 04, 2011 6.371 6.392 6.318 6.354 75,459,024 +0.02(+0.24%)
Apr 01, 2011 6.370 6.401 6.314 6.339 103,676,160 +0.05(+0.81%)
Mar 31, 2011 6.290 6.325 6.277 6.288 89,192,032 -0.02(-0.24%)
Mar 30, 2011 6.303 6.303 6.303 6.303 78,732,168 +0.08(+1.25%)
Mar 29, 2011 6.129 6.226 6.090 6.226 73,227,264 +0.08(+1.38%)
Mar 28, 2011 6.197 6.229 6.137 6.141 72,564,432 -0.03(-0.48%)
Mar 25, 2011 6.163 6.223 6.138 6.170 91,985,992 +0.04(+0.64%)
Mar 24, 2011 6.091 6.150 6.019 6.131 100,315,328 +0.11(+1.86%)
Mar 23, 2011 5.948 6.048 5.894 6.019 94,519,352 +0.04(+0.64%)
Mar 22, 2011 6.022 6.037 5.971 5.981 86,861,616 -0.04(-0.70%)
Mar 21, 2011 6.025 6.041 5.997 6.023 101,146,152 +0.18(+3.06%)
Mar 18, 2011 5.943 5.945 5.823 5.844 143,820,784 +0.05(+0.81%)
Mar 17, 2011 5.816 5.849 5.734 5.797 162,647,168 +0.14(+2.50%)
Mar 16, 2011 5.835 5.873 5.574 5.656 348,640,928 -0.22(-3.79%)
Mar 15, 2011 5.823 5.943 5.811 5.878 239,542,432 -0.13(-2.23%)
Mar 14, 2011 6.006 6.069 5.919 6.012 148,680,112 -0.07(-1.20%)
Mar 11, 2011 5.963 6.127 5.963 6.085 138,324,416 +0.08(+1.39%)
Mar 10, 2011 6.102 6.103 5.989 6.002 187,883,840 -0.23(-3.70%)
Mar 09, 2011 6.223 6.270 6.157 6.233 118,936,560 -0.02(-0.25%)
Mar 08, 2011 6.164 6.289 6.109 6.248 95,516,912 +0.10(+1.71%)
Mar 07, 2011 6.281 6.308 6.078 6.143 155,413,136 -0.10(-1.62%)
Mar 04, 2011 6.329 6.340 6.161 6.244 151,021,136 -0.09(-1.43%)
Mar 03, 2011 6.237 6.351 6.237 6.335 107,013,504 +0.21(+3.42%)
Mar 02, 2011 6.084 6.184 6.069 6.125 143,895,472 +0.03(+0.42%)
Mar 01, 2011 6.350 6.362 6.099 6.099 168,361,104 -0.21(-3.38%)
Feb 28, 2011 6.281 6.328 6.241 6.313 93,433,040 +0.08(+1.25%)
Feb 25, 2011 6.157 6.243 6.149 6.235 93,457,416 +0.13(+2.08%)
Feb 24, 2011 6.099 6.152 5.989 6.108 169,232,704 -0.00(-0.06%)
Feb 23, 2011 6.182 6.211 6.035 6.111 161,007,664 -0.08(-1.31%)
Feb 22, 2011 6.311 6.384 6.156 6.192 152,986,480 -0.26(-4.00%)
Feb 18, 2011 6.432 6.464 6.403 6.450 90,167,768 +0.03(+0.40%)
Feb 17, 2011 6.347 6.439 6.336 6.424 84,676,296 +0.04(+0.66%)
Feb 16, 2011 6.349 6.401 6.323 6.382 99,799,104 +0.07(+1.12%)
Feb 15, 2011 6.307 6.326 6.274 6.311 68,989,664 -0.03(-0.54%)
Feb 14, 2011 6.308 6.355 6.295 6.346 56,757,648 +0.03(+0.47%)
Feb 11, 2011 6.194 6.333 6.189 6.316 105,789,040 +0.07(+1.17%)
Feb 10, 2011 6.174 6.255 6.147 6.243 113,042,072 +0.01(+0.13%)
Feb 09, 2011 6.231 6.271 6.176 6.235 113,709,616 -0.03(-0.53%)
Feb 08, 2011 6.222 6.273 6.187 6.268 76,971,912 +0.06(+0.91%)
Feb 07, 2011 6.162 6.249 6.158 6.211 77,387,176 +0.08(+1.25%)
Feb 04, 2011 6.104 6.137 6.048 6.135 85,361,944 +0.04(+0.60%)
Feb 03, 2011 6.050 6.116 5.985 6.098 113,343,016 +0.03(+0.47%)
Feb 02, 2011 6.063 6.104 6.057 6.070 86,665,144 -0.03(-0.44%)
Feb 01, 2011 5.978 6.116 5.971 6.097 109,196,208 +0.19(+3.29%)
Jan 31, 2011 5.852 5.916 5.823 5.903 100,464,960 +0.08(+1.42%)
Jan 28, 2011 6.042 6.062 5.799 5.820 179,917,552 -0.21(-3.51%)
Jan 27, 2011 6.003 6.049 5.982 6.032 66,855,100 +0.03(+0.57%)
Jan 26, 2011 5.952 6.035 5.961 5.998 93,575,872 +0.05(+0.77%)
Jan 25, 2011 5.916 6.018 5.857 5.952 113,981,840 -0.00(-0.04%)
Jan 24, 2011 5.873 5.963 5.872 5.955 75,184,152 +0.07(+1.24%)
Jan 21, 2011 5.928 5.955 5.869 5.882 98,143,288 +0.02(+0.40%)
Jan 20, 2011 5.845 5.883 5.769 5.858 132,632,320 -0.01(-0.24%)
Jan 19, 2011 5.981 5.988 5.840 5.872 122,551,360 -0.12(-1.99%)
Jan 18, 2011 5.958 6.001 5.945 5.991 62,392,872 +0.02(+0.39%)
Jan 14, 2011 5.870 5.972 5.863 5.968 76,213,624 +0.08(+1.28%)
Jan 13, 2011 5.906 5.913 5.856 5.892 80,170,960 -0.01(-0.22%)
Jan 12, 2011 5.871 5.917 5.849 5.905 80,882,856 +0.11(+1.85%)
Jan 11, 2011 5.802 5.827 5.756 5.798 78,757,032 +0.04(+0.67%)
Jan 10, 2011 5.723 5.775 5.687 5.759 96,104,088 -0.02(-0.27%)
Jan 07, 2011 5.812 5.831 5.684 5.774 101,599,320 -0.02(-0.39%)
Jan 06, 2011 5.823 5.835 5.763 5.797 77,829,960 -0.02(-0.36%)
Jan 05, 2011 5.723 5.827 5.711 5.818 84,551,368 +0.06(+1.04%)
Jan 04, 2011 5.793 5.796 5.689 5.758 100,989,560 -0.01(-0.14%)
Jan 03, 2011 5.736 5.816 5.732 5.766 74,918,016 +0.11(+1.91%)
Dec 31, 2010 5.627 5.660 5.613 5.658 33,977,384 +0.01(+0.13%)
Dec 30, 2010 5.654 5.678 5.631 5.651 43,511,104 -0.01(-0.25%)
Dec 29, 2010 5.673 5.691 5.664 5.665 26,342,060 +0.01(+0.15%)
Dec 28, 2010 5.664 5.667 5.630 5.657 25,850,580 +0.01(+0.19%)
Dec 27, 2010 5.639 5.653 5.588 5.646 33,871,352 +0.01(+0.12%)
Dec 23, 2010 5.643 5.654 5.611 5.639 34,613,728 -0.01(-0.23%)
Dec 22, 2010 5.625 5.658 5.621 5.652 38,289,108 +0.04(+0.65%)
Dec 21, 2010 5.586 5.626 5.574 5.615 52,683,636 +0.07(+1.25%)
Dec 20, 2010 5.553 5.577 5.497 5.546 69,318,512 +0.02(+0.40%)
Dec 17, 2010 5.502 5.538 5.482 5.524 70,130,512 +0.02(+0.28%)
Dec 16, 2010 5.462 5.520 5.419 5.508 88,666,632 +0.06(+1.04%)
Dec 15, 2010 5.479 5.524 5.432 5.452 90,199,304 -0.05(-0.86%)
Dec 14, 2010 5.507 5.550 5.467 5.499 91,951,336 +0.01(+0.19%)
Dec 13, 2010 5.532 5.548 5.487 5.488 91,715,088 +0.00(+0.04%)
Dec 10, 2010 5.452 5.494 5.418 5.486 73,524,792 +0.07(+1.24%)
Dec 09, 2010 5.440 5.442 5.368 5.419 85,363,952 +0.04(+0.70%)
Dec 08, 2010 5.351 5.388 5.305 5.381 94,482,504 +0.04(+0.79%)
Dec 07, 2010 5.331 5.442 5.334 5.339 162,942,816 +0.01(+0.15%)
Dec 06, 2010 5.322 5.358 5.311 5.331 72,642,512 -0.01(-0.22%)
Dec 03, 2010 5.280 5.355 5.276 5.342 103,174,600 +0.03(+0.49%)
Dec 02, 2010 5.199 5.324 5.195 5.316 106,155,800 +0.14(+2.61%)
Dec 01, 2010 5.115 5.201 5.113 5.181 146,417,216 +0.22(+4.34%)
Nov 30, 2010 4.931 5.030 4.916 4.966 133,094,560 -0.07(-1.31%)
Nov 29, 2010 4.974 5.055 4.910 5.032 136,996,816 +0.02(+0.47%)
Nov 26, 2010 5.032 5.086 5.003 5.008 50,606,196 -0.11(-2.16%)
Nov 24, 2010 4.973 5.119 5.119 5.119 92,888,824 +0.15(+2.94%)
Nov 23, 2010 4.997 5.020 4.933 4.973 170,790,224 -0.15(-2.90%)
Nov 22, 2010 5.077 5.123 5.000 5.121 155,815,168 -0.01(-0.14%)
Nov 19, 2010 5.093 5.133 5.040 5.128 102,025,648 +0.02(+0.48%)
Nov 18, 2010 5.050 5.136 5.050 5.103 116,498,400 +0.15(+3.09%)
Nov 17, 2010 4.955 4.995 4.926 4.950 139,919,136 +0.00(+0.02%)
Nov 16, 2010 5.048 5.063 4.903 4.949 243,825,680 -0.16(-3.13%)
Nov 15, 2010 5.158 5.196 5.106 5.109 121,428,912 -0.02(-0.30%)
Nov 12, 2010 5.179 5.225 5.077 5.125 179,639,696 -0.12(-2.37%)
Nov 11, 2010 5.198 5.266 5.168 5.249 109,898,296 -0.04(-0.78%)
Nov 10, 2010 5.246 5.295 5.167 5.291 161,830,336 +0.04(+0.81%)
Nov 09, 2010 5.354 5.364 5.205 5.248 125,264,592 -0.08(-1.52%)
Nov 08, 2010 5.311 5.341 5.276 5.329 112,317,528 -0.02(-0.33%)
Nov 05, 2010 5.312 5.362 5.299 5.347 108,550,104 +0.04(+0.80%)
Nov 04, 2010 5.221 5.309 5.209 5.305 123,367,312 +0.19(+3.78%)
Nov 03, 2010 5.083 5.114 4.981 5.112 163,935,648 +0.04(+0.88%)
Nov 02, 2010 5.067 5.092 5.036 5.067 86,404,288 +0.08(+1.56%)
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.