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 )

88.63 -0.40 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 12.94 13.08 12.90 13.07 31,382,400 +0.09(+0.73%)
Apr 29, 2014 12.94 13.02 12.89 12.97 29,680,348 +0.11(+0.87%)
Apr 28, 2014 12.88 12.97 12.60 12.86 68,098,976 +0.08(+0.60%)
Apr 25, 2014 12.91 12.92 12.72 12.78 38,944,664 -0.21(-1.59%)
Apr 24, 2014 13.07 13.07 12.87 12.99 47,060,372 +0.04(+0.32%)
Apr 23, 2014 12.99 13.00 12.92 12.95 24,898,934 -0.05(-0.36%)
Apr 22, 2014 12.91 13.07 12.90 13.00 29,532,132 +0.11(+0.82%)
Apr 21, 2014 12.81 12.89 12.77 12.89 29,632,702 +0.10(+0.77%)
Apr 17, 2014 12.73 12.79 12.79 12.79 79,463,136 +0.04(+0.30%)
Apr 16, 2014 12.67 12.76 12.56 12.75 27,152,588 +0.25(+1.97%)
Apr 15, 2014 12.38 12.52 12.14 12.51 50,394,460 +0.18(+1.43%)
Apr 14, 2014 12.33 12.39 12.13 12.33 39,221,396 +0.19(+1.55%)
Apr 11, 2014 12.23 12.38 12.13 12.14 45,222,032 -0.22(-1.77%)
Apr 10, 2014 12.91 12.92 12.34 12.36 45,229,668 -0.55(-4.24%)
Apr 09, 2014 12.70 12.92 12.64 12.91 19,815,952 +0.27(+2.17%)
Apr 08, 2014 12.52 12.68 12.44 12.63 33,991,800 +0.10(+0.77%)
Apr 07, 2014 12.75 12.80 12.49 12.54 54,841,592 -0.29(-2.23%)
Apr 04, 2014 13.28 13.28 12.78 12.82 55,568,808 -0.31(-2.36%)
Apr 03, 2014 13.21 13.21 13.05 13.13 24,958,172 -0.03(-0.22%)
Apr 02, 2014 13.11 13.20 13.06 13.16 23,651,290 +0.09(+0.68%)
Apr 01, 2014 12.99 13.09 12.97 13.07 22,525,572 +0.17(+1.28%)
Mar 31, 2014 12.85 12.95 12.84 12.91 24,278,256 +0.22(+1.70%)
Mar 28, 2014 12.65 12.83 12.64 12.69 33,833,308 +0.11(+0.84%)
Mar 27, 2014 12.60 12.68 12.49 12.59 38,049,096 -0.04(-0.33%)
Mar 26, 2014 12.92 12.96 12.63 12.63 36,481,560 -0.19(-1.51%)
Mar 25, 2014 12.83 12.91 12.68 12.82 37,785,244 +0.12(+0.96%)
Mar 24, 2014 12.89 12.93 12.59 12.70 60,941,380 -0.10(-0.80%)
Mar 21, 2014 13.01 13.08 12.79 12.80 50,579,548 -0.10(-0.74%)
Mar 20, 2014 12.70 12.92 12.66 12.90 45,924,456 +0.13(+1.01%)
Mar 19, 2014 12.90 12.94 12.60 12.77 55,967,716 -0.12(-0.97%)
Mar 18, 2014 12.77 12.93 12.74 12.90 42,680,716 +0.19(+1.48%)
Mar 17, 2014 12.62 12.78 12.61 12.71 44,809,836 +0.22(+1.75%)
Mar 14, 2014 12.51 12.64 12.46 12.49 72,013,088 -0.07(-0.59%)
Mar 13, 2014 12.93 12.95 12.49 12.56 58,510,692 -0.29(-2.25%)
Mar 12, 2014 12.72 12.86 12.66 12.85 31,648,024 +0.01(+0.05%)
Mar 11, 2014 13.01 13.05 12.79 12.85 41,580,800 -0.13(-1.03%)
Mar 10, 2014 12.94 12.98 12.83 12.98 27,648,176 -0.00(-0.02%)
Mar 07, 2014 13.08 13.09 12.87 12.98 46,812,108 +0.00(+0.03%)
Mar 06, 2014 12.98 13.04 12.94 12.98 41,756,528 +0.07(+0.58%)
Mar 05, 2014 12.92 12.96 12.88 12.90 32,774,922 -0.00(-0.02%)
Mar 04, 2014 12.78 12.96 12.78 12.91 204,223,744 +0.36(+2.90%)
Mar 03, 2014 12.50 12.61 12.38 12.54 72,381,512 -0.18(-1.38%)
Feb 28, 2014 12.65 12.84 12.55 12.72 65,144,812 +0.06(+0.47%)
Feb 27, 2014 12.49 12.66 12.47 12.66 43,208,952 +0.14(+1.09%)
Feb 26, 2014 12.57 12.63 12.46 12.52 51,390,828 -0.00(-0.03%)
Feb 25, 2014 12.55 12.63 12.45 12.53 53,034,728 +0.00(+0.02%)
Feb 24, 2014 12.46 12.71 12.40 12.52 35,860,024 +0.12(+1.00%)
Feb 21, 2014 12.48 12.54 12.39 12.40 46,265,696 -0.02(-0.17%)
Feb 20, 2014 12.32 12.49 12.23 12.42 53,804,584 +0.13(+1.06%)
Feb 19, 2014 12.39 12.55 12.27 12.29 58,034,484 -0.16(-1.32%)
Feb 18, 2014 12.44 12.49 12.37 12.46 33,009,086 +0.04(+0.29%)
Feb 14, 2014 12.27 12.42 12.42 12.42 69,582,512 +0.13(+1.09%)
Feb 13, 2014 12.00 12.31 12.00 12.29 45,325,824 +0.12(+1.00%)
Feb 12, 2014 12.19 12.26 12.11 12.16 48,843,656 +0.02(+0.15%)
Feb 11, 2014 11.92 12.21 11.90 12.15 77,498,576 +0.26(+2.20%)
Feb 10, 2014 11.85 11.90 11.78 11.89 37,560,300 +0.04(+0.30%)
Feb 07, 2014 11.67 11.87 11.59 11.85 60,763,716 +0.30(+2.59%)
Feb 06, 2014 11.32 11.56 11.31 11.55 59,953,908 +0.29(+2.55%)
Feb 05, 2014 11.21 11.31 11.07 11.26 78,775,456 -0.03(-0.23%)
Feb 04, 2014 11.24 11.35 11.16 11.29 76,268,640 +0.16(+1.47%)
Feb 03, 2014 11.64 11.69 11.09 11.13 369,800,384 -0.53(-4.58%)
Jan 31, 2014 11.52 11.81 11.50 11.66 59,897,960 -0.15(-1.25%)
Jan 30, 2014 11.76 11.88 11.68 11.81 57,397,352 +0.25(+2.14%)
Jan 29, 2014 11.59 11.72 11.50 11.56 82,059,304 -0.23(-1.91%)
Jan 28, 2014 11.67 11.82 11.66 11.79 54,356,580 +0.14(+1.21%)
Jan 27, 2014 11.79 11.85 11.54 11.65 98,775,472 -0.12(-1.06%)
Jan 24, 2014 12.14 12.14 11.77 11.77 108,019,880 -0.53(-4.30%)
Jan 23, 2014 12.38 12.38 12.16 12.30 54,867,520 -0.20(-1.62%)
Jan 22, 2014 12.53 12.54 12.45 12.50 32,160,472 +0.02(+0.20%)
Jan 21, 2014 12.55 12.56 12.33 12.48 40,406,556 +0.07(+0.55%)
Jan 17, 2014 12.48 12.41 12.41 12.41 68,614,880 -0.11(-0.84%)
Jan 16, 2014 12.50 12.53 12.44 12.51 30,192,302 -0.04(-0.33%)
Jan 15, 2014 12.41 12.59 12.46 12.56 43,701,448 +0.14(+1.16%)
Jan 14, 2014 12.23 12.43 12.19 12.41 45,665,620 +0.26(+2.12%)
Jan 13, 2014 12.42 12.49 12.11 12.16 68,613,272 -0.32(-2.57%)
Jan 10, 2014 12.47 12.50 12.33 12.48 36,669,728 +0.05(+0.43%)
Jan 09, 2014 12.48 12.49 12.31 12.42 48,051,836 +0.02(+0.16%)
Jan 08, 2014 12.40 12.45 12.32 12.40 53,200,204 +0.00(+0.04%)
Jan 07, 2014 12.35 12.44 12.33 12.40 39,609,284 +0.14(+1.15%)
Jan 06, 2014 12.40 12.41 12.21 12.26 59,030,536 -0.06(-0.46%)
Jan 03, 2014 12.37 12.42 12.29 12.31 45,423,248 -0.02(-0.13%)
Jan 02, 2014 12.47 12.49 12.27 12.33 58,115,224 -0.24(-1.92%)
Dec 31, 2013 12.49 12.57 12.57 12.57 54,594,928 +0.12(+0.96%)
Dec 30, 2013 12.46 12.48 12.42 12.45 26,711,292 -0.01(-0.10%)
Dec 27, 2013 12.50 12.50 12.43 12.46 34,639,664 -0.00(-0.01%)
Dec 26, 2013 12.39 12.47 12.39 12.46 29,275,336 +0.13(+1.01%)
Dec 24, 2013 12.28 12.35 12.28 12.34 17,672,346 +0.05(+0.38%)
Dec 23, 2013 12.28 12.31 12.23 12.29 32,433,558 +0.14(+1.12%)
Dec 20, 2013 12.05 12.22 12.05 12.16 47,913,820 +0.12(+1.01%)
Dec 19, 2013 11.99 12.05 11.92 12.03 56,014,968 -0.00(-0.03%)
Dec 18, 2013 11.69 12.06 11.46 12.04 79,080,408 +0.39(+3.39%)
Dec 17, 2013 11.75 11.75 11.60 11.64 47,708,080 -0.09(-0.75%)
Dec 16, 2013 11.70 11.81 11.69 11.73 52,435,496 +0.15(+1.26%)
Dec 13, 2013 11.64 11.66 11.54 11.59 55,935,788 -0.01(-0.08%)
Dec 12, 2013 11.65 11.69 11.54 11.60 56,411,684 -0.07(-0.60%)
Dec 11, 2013 11.95 11.95 11.64 11.67 60,963,312 -0.27(-2.25%)
Dec 10, 2013 11.97 12.02 11.92 11.93 43,339,452 -0.09(-0.71%)
Dec 09, 2013 12.03 12.06 11.99 12.02 30,933,954 +0.05(+0.43%)
Dec 06, 2013 11.93 11.98 11.86 11.97 46,225,384 +0.26(+2.25%)
Dec 05, 2013 11.77 11.81 11.68 11.71 51,746,168 -0.10(-0.82%)
Dec 04, 2013 11.72 11.90 11.62 11.80 72,198,952 -0.02(-0.21%)
Dec 03, 2013 11.84 11.92 11.73 11.83 49,894,272 -0.10(-0.80%)
Dec 02, 2013 11.99 12.03 11.88 11.92 40,319,048 -0.05(-0.38%)
Nov 29, 2013 12.02 12.07 11.95 11.97 25,835,328 -0.02(-0.15%)
Nov 27, 2013 11.96 12.01 11.93 11.99 40,441,564 +0.05(+0.40%)
Nov 26, 2013 11.94 12.00 11.90 11.94 32,765,110 -0.01(-0.06%)
Nov 25, 2013 11.99 12.00 11.90 11.95 39,269,828 -0.00(-0.03%)
Nov 22, 2013 11.84 11.96 11.82 11.95 32,933,624 +0.11(+0.92%)
Nov 21, 2013 11.71 11.85 11.70 11.84 37,551,316 +0.18(+1.58%)
Nov 20, 2013 11.77 11.83 11.58 11.66 60,141,444 -0.06(-0.55%)
Nov 19, 2013 11.76 11.83 11.68 11.72 53,475,660 -0.06(-0.50%)
Nov 18, 2013 11.90 11.92 11.72 11.78 43,004,120 -0.08(-0.67%)
Nov 15, 2013 11.80 11.86 11.77 11.86 38,972,564 +0.10(+0.83%)
Nov 14, 2013 11.66 11.78 11.62 11.76 47,603,228 +0.31(+2.69%)
Nov 12, 2013 11.46 11.51 11.38 11.45 48,094,124 -0.05(-0.42%)
Nov 11, 2013 11.48 11.53 11.45 11.50 26,085,382 +0.01(+0.06%)
Nov 08, 2013 11.19 11.50 11.19 11.49 57,335,044 +0.30(+2.66%)
Nov 07, 2013 11.53 11.55 11.18 11.20 63,333,632 -0.29(-2.55%)
Nov 06, 2013 11.48 11.53 11.41 11.49 33,695,240 +0.11(+0.95%)
Nov 05, 2013 11.36 11.44 11.28 11.38 40,260,576 -0.06(-0.57%)
Nov 04, 2013 11.43 11.46 11.36 11.45 26,604,706 +0.09(+0.78%)
Nov 01, 2013 11.35 11.42 11.24 11.36 183,221,328 +0.04(+0.39%)
Oct 31, 2013 11.36 11.46 11.28 11.31 56,611,728 -0.07(-0.60%)
Oct 30, 2013 11.52 11.54 11.30 11.38 64,745,300 -0.12(-1.03%)
Oct 29, 2013 11.42 11.50 11.39 11.50 39,689,104 +0.12(+1.09%)
Oct 28, 2013 11.33 11.40 11.31 11.38 40,800,264 +0.04(+0.39%)
Oct 25, 2013 11.28 11.34 11.24 11.33 37,069,252 +0.09(+0.79%)
Oct 24, 2013 11.21 11.27 11.15 11.25 40,110,348 +0.08(+0.70%)
Oct 23, 2013 11.19 11.21 11.09 11.17 49,241,480 -0.10(-0.88%)
Oct 22, 2013 11.21 11.34 11.18 11.27 56,736,948 +0.12(+1.12%)
Oct 21, 2013 11.15 11.19 11.09 11.14 32,803,802 +0.00(+0.01%)
Oct 18, 2013 11.07 11.16 11.03 11.14 38,708,580 +0.15(+1.33%)
Oct 17, 2013 10.76 11.01 10.76 10.99 39,051,556 +0.15(+1.34%)
Oct 16, 2013 10.68 10.86 10.67 10.85 42,441,220 +0.29(+2.74%)
Oct 15, 2013 10.65 10.74 10.53 10.56 61,788,816 -0.15(-1.44%)
Oct 14, 2013 10.50 10.73 10.48 10.71 70,625,704 +0.09(+0.84%)
Oct 11, 2013 10.46 10.63 10.44 10.62 50,358,784 +0.14(+1.34%)
Oct 10, 2013 10.26 10.50 10.26 10.48 70,033,504 +0.43(+4.32%)
Oct 09, 2013 10.08 10.13 9.928 10.05 86,375,136 +0.00(+0.01%)
Oct 08, 2013 10.28 10.31 10.03 10.05 96,237,696 -0.24(-2.33%)
Oct 07, 2013 10.28 10.41 10.26 10.29 46,619,016 -0.17(-1.65%)
Oct 04, 2013 10.33 10.49 10.30 10.46 49,233,012 +0.14(+1.38%)
Oct 03, 2013 10.46 10.47 10.21 10.32 81,711,976 -0.17(-1.66%)
Oct 02, 2013 10.40 10.51 10.34 10.49 57,115,776 -0.03(-0.32%)
Oct 01, 2013 10.38 10.54 10.36 10.53 46,119,072 +0.05(+0.46%)
Sep 27, 2013 10.47 10.50 10.42 10.48 56,330,604 -0.09(-0.83%)
Sep 26, 2013 10.53 10.63 10.49 10.57 32,608,876 +0.07(+0.63%)
Sep 25, 2013 10.57 10.60 10.47 10.50 62,099,212 -0.06(-0.57%)
Sep 24, 2013 10.61 10.69 10.52 10.56 47,488,376 -0.06(-0.53%)
Sep 23, 2013 10.69 10.70 10.55 10.62 58,232,860 -0.09(-0.80%)
Sep 20, 2013 10.91 10.91 10.70 10.70 46,136,116 -0.16(-1.51%)
Sep 19, 2013 10.96 10.97 10.84 10.87 42,822,220 -0.03(-0.30%)
Sep 18, 2013 10.64 10.96 10.59 10.90 55,402,916 +0.25(+2.30%)
Sep 17, 2013 10.58 10.66 10.58 10.65 22,187,996 +0.09(+0.87%)
Sep 16, 2013 10.66 10.67 10.53 10.56 42,218,284 +0.13(+1.23%)
Sep 13, 2013 10.42 10.46 10.37 10.43 31,037,572 +0.03(+0.33%)
Sep 12, 2013 10.44 10.47 10.36 10.40 38,841,844 -0.04(-0.42%)
Sep 11, 2013 10.36 10.45 10.32 10.44 49,303,708 +0.06(+0.59%)
Sep 10, 2013 10.35 10.39 10.31 10.38 44,740,716 +0.15(+1.44%)
Sep 09, 2013 10.09 10.24 10.09 10.24 39,949,832 +0.20(+2.03%)
Sep 06, 2013 10.09 10.15 9.852 10.03 68,323,584 +0.01(+0.15%)
Sep 05, 2013 10.01 10.08 10.00 10.02 30,669,558 +0.01(+0.12%)
Sep 04, 2013 9.848 10.04 9.813 10.01 36,212,240 +0.17(+1.71%)
Sep 03, 2013 9.942 9.984 9.761 9.837 56,816,888 +0.09(+0.89%)
Aug 30, 2013 9.859 9.859 9.699 9.750 50,210,068 -0.07(-0.67%)
Aug 29, 2013 9.743 9.922 9.727 9.817 46,201,816 +0.03(+0.34%)
Aug 28, 2013 9.714 9.856 9.688 9.783 49,652,544 +0.07(+0.68%)
Aug 27, 2013 9.845 9.922 9.706 9.717 96,412,824 -0.33(-3.28%)
Aug 26, 2013 10.14 10.20 10.03 10.05 37,577,216 -0.07(-0.68%)
Aug 23, 2013 10.11 10.14 10.02 10.12 29,414,996 +0.07(+0.66%)
Aug 22, 2013 9.917 10.08 9.916 10.05 32,364,756 +0.18(+1.79%)
Aug 21, 2013 9.944 10.05 9.831 9.873 62,168,396 -0.12(-1.23%)
Aug 20, 2013 9.934 10.07 9.913 9.995 37,078,252 +0.09(+0.92%)
Aug 19, 2013 10.01 10.08 9.902 9.905 38,397,668 -0.13(-1.29%)
Aug 16, 2013 10.06 10.13 9.998 10.03 48,202,184 -0.05(-0.53%)
Aug 15, 2013 10.22 10.22 10.06 10.09 64,363,088 -0.31(-2.97%)
Aug 14, 2013 10.48 10.52 10.38 10.40 47,310,080 -0.10(-0.98%)
Aug 13, 2013 10.47 10.53 10.35 10.50 30,321,854 +0.07(+0.63%)
Aug 12, 2013 10.36 10.46 10.35 10.43 30,599,032 -0.02(-0.21%)
Aug 09, 2013 10.50 10.56 10.39 10.46 40,713,592 -0.06(-0.53%)
Aug 08, 2013 10.55 10.57 10.41 10.51 33,316,268 +0.06(+0.55%)
Aug 07, 2013 10.45 10.47 10.37 10.45 42,083,200 -0.07(-0.69%)
Aug 06, 2013 10.59 10.61 10.47 10.53 41,409,828 -0.11(-1.07%)
Aug 05, 2013 10.62 10.67 10.59 10.64 23,371,346 -0.03(-0.28%)
Aug 02, 2013 10.59 10.67 10.56 10.67 30,394,370 +0.04(+0.36%)
Aug 01, 2013 10.55 10.65 10.54 10.63 34,948,096 +0.25(+2.41%)
Jul 31, 2013 10.42 10.53 10.37 10.38 52,762,628 +0.00(+0.01%)
Jul 30, 2013 10.44 10.46 10.33 10.38 50,752,036 +0.00(+0.02%)
Jul 29, 2013 10.39 10.44 10.32 10.38 37,306,996 -0.06(-0.57%)
Jul 26, 2013 10.33 10.45 10.25 10.44 44,046,480 +0.02(+0.21%)
Jul 25, 2013 10.33 10.44 10.30 10.42 52,236,328 +0.04(+0.39%)
Jul 24, 2013 10.53 10.54 10.33 10.38 52,503,232 -0.08(-0.75%)
Jul 23, 2013 10.54 10.54 10.44 10.45 27,888,506 -0.04(-0.42%)
Jul 22, 2013 10.47 10.53 10.44 10.50 27,675,152 +0.04(+0.35%)
Jul 19, 2013 10.37 10.46 10.35 10.46 31,713,434 +0.04(+0.42%)
Jul 18, 2013 10.35 10.47 10.34 10.42 39,169,904 +0.12(+1.14%)
Jul 17, 2013 10.33 10.37 10.28 10.30 32,116,702 +0.05(+0.47%)
Jul 16, 2013 10.34 10.35 10.20 10.25 50,253,948 -0.09(-0.84%)
Jul 15, 2013 10.31 10.36 10.27 10.34 24,062,150 +0.10(+0.95%)
Jul 12, 2013 10.24 10.29 10.21 10.24 34,485,352 -0.00(-0.02%)
Jul 11, 2013 10.20 10.26 10.14 10.24 39,498,748 +0.27(+2.74%)
Jul 10, 2013 9.949 10.04 9.907 9.971 38,374,268 +0.00(+0.05%)
Jul 09, 2013 9.945 9.992 9.864 9.966 33,377,962 +0.14(+1.47%)
Jul 08, 2013 9.814 9.878 9.780 9.821 41,099,600 +0.11(+1.10%)
Jul 05, 2013 9.647 9.721 9.509 9.715 41,698,188 +0.21(+2.19%)
Jul 03, 2013 9.415 9.565 9.382 9.507 22,787,220 +0.02(+0.23%)
Jul 02, 2013 9.486 9.625 9.415 9.484 53,768,328 -0.02(-0.24%)
Jul 01, 2013 9.509 9.649 9.301 9.508 223,498,640 +0.11(+1.12%)
Jun 28, 2013 9.435 9.527 9.347 9.402 60,482,096 -0.08(-0.87%)
Jun 27, 2013 9.494 9.575 9.472 9.484 43,737,964 +0.11(+1.16%)
Jun 26, 2013 9.348 9.421 9.276 9.376 43,797,928 +0.17(+1.83%)
Jun 25, 2013 9.196 9.273 9.074 9.207 61,031,460 +0.17(+1.93%)
Jun 24, 2013 9.069 9.191 8.877 9.033 131,199,496 -0.23(-2.47%)
Jun 21, 2013 9.329 9.348 9.081 9.262 95,031,592 +0.05(+0.55%)
Jun 20, 2013 9.501 9.529 9.161 9.212 127,746,456 -0.48(-4.95%)
Jun 19, 2013 9.948 9.984 9.682 9.691 85,018,104 -0.27(-2.68%)
Jun 18, 2013 9.827 9.996 9.823 9.958 32,822,950 +0.15(+1.50%)
Jun 17, 2013 9.796 9.904 9.707 9.811 44,967,584 +0.15(+1.53%)
Jun 14, 2013 9.768 9.840 9.631 9.663 56,260,284 -0.12(-1.26%)
Jun 13, 2013 9.489 9.819 9.446 9.786 44,553,324 +0.28(+2.97%)
Jun 12, 2013 9.795 9.810 9.480 9.504 72,692,920 -0.16(-1.61%)
Jun 11, 2013 9.681 9.832 9.616 9.660 62,109,380 -0.19(-1.97%)
Jun 10, 2013 9.925 9.935 9.811 9.854 58,058,044 +0.00(+0.00%)
Jun 07, 2013 9.750 9.877 9.667 9.854 68,142,312 +0.24(+2.49%)
Jun 06, 2013 9.442 9.618 9.330 9.615 98,619,624 +0.17(+1.76%)
Jun 05, 2013 9.666 9.705 9.433 9.448 82,510,168 -0.28(-2.88%)
Jun 04, 2013 9.830 9.905 9.622 9.729 64,730,164 -0.08(-0.86%)
Jun 03, 2013 9.757 9.828 9.614 9.813 96,315,648 +0.10(+1.06%)
May 31, 2013 9.944 10.06 9.686 9.710 59,450,992 -0.29(-2.88%)
May 30, 2013 9.943 10.09 9.926 9.998 31,128,174 +0.07(+0.69%)
May 29, 2013 9.947 9.993 9.818 9.930 46,136,428 -0.12(-1.17%)
May 28, 2013 10.15 10.23 9.998 10.05 54,836,092 +0.11(+1.11%)
May 24, 2013 9.832 9.938 9.778 9.937 48,499,152 -0.03(-0.27%)
May 23, 2013 9.800 10.01 9.774 9.964 67,449,896 -0.04(-0.36%)
May 22, 2013 10.19 10.40 9.922 9.999 91,616,872 -0.17(-1.71%)
May 21, 2013 10.15 10.24 10.09 10.17 33,876,556 +0.04(+0.35%)
May 20, 2013 10.12 10.22 10.10 10.14 29,637,688 -0.01(-0.06%)
May 17, 2013 10.02 10.15 9.995 10.14 38,690,416 +0.19(+1.96%)
May 16, 2013 10.00 10.07 9.917 9.949 36,153,608 -0.09(-0.94%)
May 15, 2013 9.909 10.08 9.896 10.04 37,806,148 +0.31(+3.17%)
May 13, 2013 9.691 9.763 9.648 9.735 26,043,064 +0.01(+0.12%)
May 10, 2013 9.670 9.727 9.613 9.723 30,031,810 +0.06(+0.63%)
May 09, 2013 9.704 9.753 9.606 9.663 34,086,616 -0.05(-0.49%)
May 08, 2013 9.605 9.715 9.590 9.710 21,979,264 +0.09(+0.91%)
May 07, 2013 9.565 9.628 9.514 9.622 31,031,102 +0.09(+0.96%)
May 06, 2013 9.493 9.555 9.484 9.530 24,197,808 +0.06(+0.69%)
May 03, 2013 9.453 9.529 9.284 9.465 35,522,192 +0.18(+1.95%)
May 02, 2013 9.165 9.306 9.150 9.284 39,811,052 +0.16(+1.80%)
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.