Skip to main content

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

82.72 -0.19 (-0.24%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.66 54.40 52.72 53.49 6,874,103 -0.62(-1.16%)
May 27, 2022 52.24 54.13 52.18 54.11 5,358,802 +2.54(+4.92%)
May 26, 2022 49.91 52.00 49.86 51.57 5,432,340 +1.93(+3.90%)
May 25, 2022 48.34 50.11 48.25 49.64 6,992,643 +0.88(+1.81%)
May 24, 2022 48.40 49.05 47.01 48.75 8,301,595 -0.74(-1.50%)
May 23, 2022 48.53 49.69 47.90 49.50 7,258,309 +1.81(+3.79%)
May 20, 2022 48.59 48.73 45.48 47.69 11,777,914 +0.04(+0.08%)
May 19, 2022 47.43 48.81 47.10 47.65 12,247,591 -0.63(-1.31%)
May 18, 2022 51.27 51.34 47.93 48.29 9,403,565 -4.21(-8.01%)
May 17, 2022 52.06 52.57 51.07 52.49 7,258,297 +2.01(+3.99%)
May 16, 2022 50.41 51.42 49.81 50.48 7,808,815 -0.38(-0.74%)
May 13, 2022 49.62 51.21 49.35 50.86 7,365,932 +2.30(+4.74%)
May 12, 2022 47.80 49.38 46.76 48.56 11,395,786 -0.09(-0.18%)
May 11, 2022 49.96 51.48 48.46 48.64 10,842,109 -1.61(-3.20%)
May 10, 2022 51.60 51.99 49.19 50.25 9,486,644 +0.20(+0.40%)
May 09, 2022 51.81 52.15 49.60 50.05 8,757,445 -3.40(-6.36%)
May 06, 2022 53.39 54.35 51.99 53.46 9,077,830 -0.68(-1.26%)
May 05, 2022 57.03 57.04 52.94 54.14 12,226,929 -4.11(-7.05%)
May 04, 2022 55.09 58.41 54.20 58.25 10,409,729 +3.32(+6.05%)
May 03, 2022 54.54 55.57 54.13 54.92 6,878,991 +0.52(+0.95%)
May 02, 2022 53.76 54.77 51.95 54.41 11,313,909 +0.64(+1.20%)
Apr 29, 2022 56.92 57.52 53.55 53.76 8,259,671 -4.30(-7.41%)
Apr 28, 2022 56.60 58.53 55.36 58.07 7,405,895 +2.80(+5.06%)
Apr 27, 2022 55.26 56.76 54.68 55.27 9,821,215 +0.31(+0.56%)
Apr 26, 2022 57.61 57.67 54.95 54.96 12,475,455 -3.36(-5.77%)
Apr 25, 2022 57.03 58.39 55.72 58.33 11,768,624 +0.64(+1.12%)
Apr 22, 2022 60.71 60.80 57.52 57.68 7,582,138 -3.35(-5.49%)
Apr 21, 2022 64.02 64.42 60.78 61.03 5,185,247 -1.87(-2.98%)
Apr 20, 2022 63.54 63.73 62.58 62.91 4,127,449 -0.09(-0.14%)
Apr 19, 2022 61.01 63.24 60.97 63.00 3,556,776 +1.93(+3.17%)
Apr 18, 2022 60.74 61.55 60.40 61.06 3,991,331 +0.02(+0.03%)
Apr 14, 2022 62.64 62.97 60.97 61.04 4,114,443 -1.55(-2.47%)
Apr 13, 2022 61.08 62.79 61.03 62.59 3,851,359 +1.42(+2.32%)
Apr 12, 2022 62.51 63.29 60.73 61.17 5,354,647 -0.48(-0.77%)
Apr 11, 2022 62.83 63.09 61.50 61.65 5,106,185 -2.19(-3.43%)
Apr 08, 2022 63.96 64.70 63.37 63.84 4,034,722 -0.33(-0.51%)
Apr 07, 2022 63.28 64.72 62.68 64.17 5,413,062 +0.63(+1.00%)
Apr 06, 2022 63.66 64.23 62.66 63.53 6,348,345 -1.33(-2.05%)
Apr 05, 2022 66.05 66.82 64.50 64.86 4,481,509 -1.65(-2.48%)
Apr 04, 2022 65.46 66.54 65.22 66.51 3,156,151 +1.12(+1.71%)
Apr 01, 2022 65.53 65.56 64.32 65.39 3,975,476 +0.31(+0.47%)
Mar 31, 2022 66.88 67.12 65.01 65.08 5,965,237 -2.07(-3.09%)
Mar 30, 2022 67.60 67.85 66.45 67.15 3,054,877 -0.83(-1.23%)
Mar 29, 2022 67.48 68.11 66.69 67.99 4,768,148 +1.70(+2.56%)
Mar 28, 2022 65.19 66.31 64.62 66.29 3,215,656 +0.91(+1.40%)
Mar 25, 2022 64.97 65.48 64.17 65.38 4,104,384 +0.62(+0.97%)
Mar 24, 2022 63.48 64.76 63.15 64.75 3,562,403 +1.88(+3.00%)
Mar 23, 2022 63.78 64.21 62.87 62.87 4,067,662 -1.66(-2.57%)
Mar 22, 2022 63.48 64.80 63.48 64.53 4,019,391 +1.43(+2.26%)
Mar 21, 2022 63.10 63.65 62.02 63.10 5,730,781 +0.03(+0.05%)
Mar 18, 2022 61.28 63.20 61.08 63.07 4,944,953 +1.32(+2.14%)
Mar 17, 2022 59.68 61.76 59.58 61.75 5,229,389 +1.50(+2.48%)
Mar 16, 2022 58.70 60.26 57.32 60.25 7,689,009 +2.59(+4.49%)
Mar 15, 2022 56.01 57.85 55.62 57.67 4,863,670 +2.40(+4.34%)
Mar 14, 2022 56.29 57.27 54.94 55.27 6,144,811 -0.83(-1.48%)
Mar 11, 2022 58.27 58.44 55.94 56.10 6,178,539 -1.47(-2.55%)
Mar 10, 2022 56.74 57.80 56.18 57.57 5,479,256 -0.51(-0.87%)
Mar 09, 2022 57.49 58.63 56.89 58.07 7,141,884 +2.93(+5.32%)
Mar 08, 2022 56.02 58.04 54.81 55.14 11,938,411 -0.86(-1.54%)
Mar 07, 2022 59.32 59.39 55.97 56.00 8,465,328 -3.50(-5.88%)
Mar 04, 2022 59.38 59.84 58.30 59.50 7,233,406 -0.99(-1.64%)
Mar 03, 2022 61.84 61.99 59.97 60.49 7,164,437 -0.57(-0.94%)
Mar 02, 2022 59.61 61.54 59.37 61.07 8,757,347 +2.12(+3.60%)
Mar 01, 2022 60.39 60.94 58.17 58.94 8,590,576 -1.84(-3.03%)
Feb 28, 2022 59.52 61.21 59.13 60.79 9,037,583 -0.31(-0.50%)
Feb 25, 2022 58.85 61.12 59.14 61.10 7,459,830 +2.59(+4.42%)
Feb 24, 2022 53.84 58.64 53.76 58.51 11,799,270 +1.69(+2.97%)
Feb 23, 2022 59.74 59.92 56.64 56.82 6,458,648 -2.12(-3.60%)
Feb 22, 2022 59.55 60.55 57.88 58.94 5,933,900 -1.27(-2.11%)
Feb 18, 2022 60.21 0 -0.82(-1.35%)
Feb 17, 2022 62.75 62.92 60.83 61.04 3,360,158 -2.72(-4.26%)
Feb 16, 2022 62.97 64.15 62.39 63.75 2,952,753 +0.16(+0.25%)
Feb 15, 2022 62.94 63.64 62.78 63.59 3,210,197 +1.96(+3.18%)
Feb 14, 2022 61.86 62.33 60.59 61.63 5,711,602 -0.38(-0.61%)
Feb 11, 2022 64.60 65.23 61.59 62.01 7,083,745 -2.59(-4.01%)
Feb 10, 2022 65.14 67.03 63.95 64.59 9,399,322 -2.36(-3.52%)
Feb 09, 2022 66.34 67.05 66.26 66.95 3,162,642 +1.86(+2.86%)
Feb 08, 2022 63.88 65.35 63.44 65.09 3,365,335 +1.04(+1.63%)
Feb 07, 2022 64.68 65.10 63.63 64.05 4,158,950 -0.45(-0.69%)
Feb 04, 2022 63.82 65.62 63.08 64.50 5,377,738 +0.62(+0.98%)
Feb 03, 2022 65.14 65.71 63.60 63.87 5,684,738 -3.15(-4.70%)
Feb 02, 2022 66.48 67.23 65.76 67.02 3,635,611 +1.27(+1.93%)
Feb 01, 2022 65.10 65.93 64.00 65.75 4,193,889 +0.89(+1.38%)
Jan 31, 2022 62.39 64.96 64.86 5,757,144 +2.26(+3.61%)
Jan 28, 2022 60.03 62.61 58.71 62.60 6,948,341 +2.95(+4.95%)
Jan 27, 2022 61.61 62.52 59.15 59.65 7,743,704 -0.64(-1.07%)
Jan 26, 2022 62.30 63.22 59.01 60.29 11,730,344 -0.25(-0.41%)
Jan 25, 2022 60.16 61.80 58.50 60.54 15,424,717 -1.53(-2.46%)
Jan 24, 2022 59.86 62.23 56.73 62.07 16,470,831 +0.53(+0.85%)
Jan 21, 2022 63.75 64.45 61.54 61.54 9,491,921 -2.56(-3.99%)
Jan 20, 2022 66.10 67.56 63.94 64.10 6,244,157 -1.44(-2.19%)
Jan 19, 2022 67.39 67.83 65.45 65.54 4,119,041 -1.43(-2.13%)
Jan 18, 2022 67.87 67.96 66.59 66.96 4,526,625 -2.42(-3.49%)
Jan 14, 2022 69.38 0 +0.04(+0.06%)
Jan 13, 2022 71.66 71.86 69.03 69.34 3,935,766 -1.98(-2.77%)
Jan 12, 2022 71.49 71.97 70.70 71.32 5,899,373 +0.41(+0.57%)
Jan 11, 2022 69.59 70.96 68.63 70.91 7,042,906 +1.23(+1.76%)
Jan 10, 2022 68.82 69.74 67.00 69.69 9,958,619 -0.19(-0.28%)
Jan 07, 2022 70.38 70.78 69.41 69.88 7,326,665 -0.53(-0.75%)
Jan 06, 2022 70.38 71.27 69.65 70.41 9,317,673 -0.17(-0.24%)
Jan 05, 2022 73.25 73.50 70.52 70.58 9,693,654 -2.79(-3.80%)
Jan 04, 2022 73.89 74.11 72.76 73.37 6,304,920 -0.04(-0.05%)
Jan 03, 2022 73.01 73.45 72.24 73.41 6,124,363 +0.86(+1.18%)
Dec 31, 2021 72.78 73.17 72.51 72.55 3,683,192 -0.43(-0.58%)
Dec 30, 2021 73.48 73.82 72.81 72.98 3,296,684 -0.41(-0.55%)
Dec 29, 2021 73.24 73.70 72.89 73.38 2,669,183 +0.18(+0.24%)
Dec 28, 2021 73.47 73.77 72.94 73.20 3,780,812 -0.11(-0.16%)
Dec 27, 2021 71.75 73.32 71.73 73.32 3,891,300 +2.02(+2.83%)
Dec 23, 2021 70.76 71.77 70.71 71.30 4,062,706 +0.87(+1.24%)
Dec 22, 2021 68.97 70.46 68.91 70.43 4,722,251 +1.37(+1.98%)
Dec 21, 2021 67.74 69.09 67.07 69.06 6,163,991 +2.39(+3.58%)
Dec 20, 2021 66.53 66.81 65.55 66.67 10,792,269 -1.47(-2.16%)
Dec 17, 2021 68.61 69.59 67.60 68.14 11,684,761 -1.49(-2.13%)
Dec 16, 2021 71.47 71.56 69.12 69.63 10,997,840 -1.26(-1.77%)
Dec 15, 2021 68.75 70.96 67.97 70.89 7,469,734 +2.16(+3.14%)
Dec 14, 2021 68.64 69.45 67.78 68.73 7,324,749 -1.00(-1.43%)
Dec 13, 2021 70.80 70.89 69.62 69.72 5,048,754 -1.22(-1.72%)
Dec 10, 2021 70.53 71.01 69.70 70.95 3,701,088 +1.30(+1.87%)
Dec 09, 2021 70.19 70.49 69.60 69.64 3,954,570 -0.96(-1.35%)
Dec 08, 2021 70.39 70.74 69.82 70.60 4,967,974 +0.36(+0.51%)
Dec 07, 2021 69.10 70.42 69.08 70.24 6,964,615 +2.78(+4.13%)
Dec 06, 2021 66.68 68.03 65.92 67.45 8,500,063 +1.54(+2.33%)
Dec 03, 2021 67.58 67.91 64.57 65.92 17,286,822 -1.11(-1.66%)
Dec 02, 2021 65.11 67.53 65.01 67.03 13,136,786 +1.94(+2.98%)
Dec 01, 2021 68.34 69.23 65.01 65.09 10,719,642 -1.57(-2.36%)
Nov 30, 2021 68.48 69.05 66.49 66.66 12,410,537 -2.62(-3.78%)
Nov 29, 2021 69.10 69.84 68.42 69.28 6,125,737 +1.60(+2.37%)
Nov 26, 2021 68.65 69.09 67.25 67.67 8,182,403 -3.06(-4.33%)
Nov 24, 2021 69.78 70.81 69.50 70.73 5,740,161 +0.29(+0.41%)
Nov 23, 2021 70.10 70.67 69.28 70.44 6,628,966 +0.23(+0.32%)
Nov 22, 2021 71.17 72.02 70.16 70.21 6,041,610 -0.40(-0.57%)
Nov 19, 2021 70.87 71.24 70.51 70.61 2,616,537 -0.25(-0.36%)
Nov 18, 2021 70.74 70.97 70.79 70.87 3,550,920 +0.47(+0.67%)
Nov 17, 2021 70.67 70.72 70.21 70.40 3,143,441 -0.33(-0.47%)
Nov 16, 2021 70.12 71.11 70.09 70.73 2,849,180 +0.54(+0.77%)
Nov 15, 2021 70.56 70.61 69.85 70.19 3,535,735 +0.02(+0.03%)
Nov 12, 2021 69.52 70.33 69.22 70.17 3,342,701 +1.03(+1.49%)
Nov 11, 2021 69.54 69.57 69.12 69.14 2,449,819 +0.05(+0.07%)
Nov 10, 2021 69.65 69.09 5,438,395 -1.15(-1.64%)
Nov 09, 2021 70.79 70.87 69.76 70.24 5,152,284 -0.46(-0.65%)
Nov 08, 2021 70.91 71.07 70.47 70.70 2,894,223 +0.13(+0.19%)
Nov 05, 2021 70.81 71.20 70.09 70.56 4,573,839 +0.49(+0.70%)
Nov 04, 2021 69.62 70.11 69.52 70.07 5,035,651 +0.61(+0.88%)
Nov 03, 2021 68.43 69.56 68.28 69.46 3,932,668 +0.86(+1.25%)
Nov 02, 2021 68.11 68.69 68.06 68.60 3,237,886 +0.54(+0.79%)
Nov 01, 2021 68.14 67.93 67.50 68.06 3,401,474 +0.24(+0.36%)
Oct 29, 2021 66.83 67.91 66.74 67.82 3,644,506 +0.27(+0.40%)
Oct 28, 2021 66.71 67.57 66.71 67.55 2,963,412 +1.29(+1.94%)
Oct 27, 2021 67.01 67.22 66.26 66.26 2,876,527 -0.62(-0.93%)
Oct 26, 2021 67.21 66.88 2,911,480 +0.15(+0.23%)
Oct 25, 2021 66.37 66.86 65.84 66.73 2,104,100 +0.67(+1.02%)
Oct 22, 2021 66.04 66.50 65.46 66.06 3,948,505 -0.15(-0.22%)
Oct 21, 2021 65.67 66.26 65.53 66.21 2,855,071 +0.37(+0.56%)
Oct 20, 2021 65.46 65.94 65.45 65.84 4,692,642 +0.51(+0.77%)
Oct 19, 2021 64.85 65.36 64.66 65.33 3,016,637 +0.96(+1.48%)
Oct 18, 2021 63.43 64.45 63.23 64.38 3,695,578 +0.41(+0.63%)
Oct 15, 2021 63.68 64.09 63.47 63.97 4,078,223 +0.97(+1.54%)
Oct 14, 2021 62.07 63.07 61.92 63.00 4,501,805 +2.04(+3.34%)
Oct 13, 2021 60.82 61.21 59.96 60.97 4,955,323 +0.43(+0.70%)
Oct 12, 2021 61.12 61.23 60.31 60.54 5,153,677 -0.31(-0.50%)
Oct 11, 2021 61.55 62.41 60.83 60.85 4,118,220 -0.88(-1.42%)
Oct 08, 2021 62.19 62.31 61.55 61.72 5,013,341 -0.24(-0.38%)
Oct 07, 2021 61.90 62.81 61.84 61.96 5,538,464 +1.04(+1.71%)
Oct 06, 2021 59.35 60.98 58.87 60.92 9,348,536 +0.51(+0.84%)
Oct 05, 2021 59.63 61.08 59.43 60.42 6,650,317 +1.21(+2.04%)
Oct 04, 2021 60.42 60.68 58.55 59.21 11,739,587 -1.54(-2.54%)
Oct 01, 2021 59.85 61.25 58.84 60.75 10,439,321 +1.40(+2.36%)
Sep 30, 2021 61.28 61.49 59.33 59.35 11,162,430 -1.49(-2.45%)
Sep 29, 2021 61.06 61.57 60.68 60.84 6,955,269 +0.20(+0.33%)
Sep 28, 2021 62.33 62.45 60.43 60.64 11,955,411 -2.58(-4.07%)
Sep 27, 2021 63.24 63.59 62.98 63.21 5,058,972 -0.35(-0.55%)
Sep 24, 2021 62.86 63.78 62.79 63.57 3,929,630 +0.20(+0.32%)
Sep 23, 2021 62.42 63.83 62.35 63.36 4,807,335 +1.52(+2.46%)
Sep 22, 2021 61.34 62.47 61.08 61.84 7,341,417 +1.14(+1.88%)
Sep 21, 2021 61.47 61.86 60.53 60.70 6,975,539 -0.09(-0.15%)
Sep 20, 2021 61.03 61.50 59.32 60.79 12,492,025 -2.11(-3.35%)
Sep 17, 2021 63.88 64.04 62.78 62.90 7,742,505 -1.22(-1.90%)
Sep 16, 2021 64.19 64.48 63.24 64.12 4,979,214 -0.22(-0.34%)
Sep 15, 2021 63.41 64.51 63.09 64.34 5,006,265 +1.03(+1.63%)
Sep 14, 2021 64.43 64.49 63.03 63.31 5,658,223 -0.67(-1.04%)
Sep 13, 2021 64.60 64.64 63.29 63.98 7,693,959 +0.27(+0.43%)
Sep 10, 2021 65.30 65.42 63.64 63.70 4,704,656 -1.00(-1.54%)
Sep 09, 2021 65.19 65.74 64.63 64.70 3,255,618 -0.58(-0.89%)
Sep 08, 2021 65.26 65.49 64.68 65.28 3,052,194 -0.15(-0.23%)
Sep 07, 2021 65.78 65.81 65.22 65.44 2,508,128 -0.48(-0.72%)
Sep 03, 2021 65.61 66.06 65.46 65.91 2,546,896 -0.02(-0.04%)
Sep 02, 2021 65.97 66.19 65.57 65.94 1,878,680 +0.39(+0.60%)
Sep 01, 2021 65.76 65.92 65.47 65.55 2,832,681 +0.03(+0.05%)
Aug 31, 2021 65.63 65.74 65.29 65.51 3,559,406 -0.15(-0.23%)
Aug 30, 2021 65.30 65.91 65.23 65.67 2,540,488 +0.57(+0.88%)
Aug 27, 2021 64.21 65.21 64.19 65.09 3,746,718 +1.12(+1.76%)
Aug 26, 2021 64.68 64.71 63.94 63.97 3,663,065 -0.77(-1.19%)
Aug 25, 2021 64.53 64.88 64.41 64.73 1,511,300 +0.29(+0.45%)
Aug 24, 2021 64.45 64.62 64.30 64.45 2,168,376 +0.19(+0.29%)
Aug 23, 2021 63.66 64.53 63.66 64.26 2,654,469 +1.11(+1.76%)
Aug 20, 2021 62.28 63.25 62.13 63.15 3,405,509 +1.02(+1.63%)
Aug 19, 2021 61.16 62.52 61.11 62.13 6,646,946 +0.15(+0.25%)
Aug 18, 2021 63.06 63.53 61.90 61.98 5,018,602 -1.41(-2.23%)
Aug 17, 2021 63.43 63.62 62.45 63.39 4,712,555 -0.83(-1.29%)
Aug 16, 2021 63.50 64.24 63.04 64.21 4,775,935 +0.31(+0.48%)
Aug 13, 2021 63.83 63.92 63.68 63.91 3,356,989 +0.25(+0.39%)
Aug 12, 2021 63.25 63.72 62.99 63.66 1,639,082 +0.36(+0.56%)
Aug 11, 2021 63.33 63.34 62.98 63.30 3,026,058 +0.32(+0.51%)
Aug 10, 2021 62.97 63.21 62.78 62.98 1,992,758 +0.12(+0.20%)
Aug 09, 2021 62.95 63.03 62.61 62.86 1,849,415 -0.09(-0.15%)
Aug 06, 2021 62.85 63.08 62.76 62.95 1,928,996 +0.20(+0.32%)
Aug 05, 2021 62.31 62.76 62.22 62.75 1,706,008 +0.79(+1.27%)
Aug 04, 2021 62.20 62.37 61.90 61.97 2,317,071 -0.62(-0.99%)
Aug 03, 2021 61.79 62.61 61.16 62.59 3,572,152 +1.00(+1.62%)
Aug 02, 2021 62.34 62.53 61.50 61.59 3,958,403 -0.26(-0.42%)
Jul 30, 2021 61.68 62.28 61.64 61.85 3,172,887 -0.60(-0.96%)
Jul 29, 2021 62.23 62.77 62.23 62.45 2,476,583 +0.51(+0.82%)
Jul 28, 2021 62.18 62.35 61.57 61.94 4,975,671 -0.05(-0.09%)
Jul 27, 2021 62.26 62.26 61.15 61.99 5,640,337 -0.57(-0.92%)
Jul 26, 2021 62.09 62.57 62.08 62.57 2,875,027 +0.32(+0.51%)
Jul 23, 2021 61.60 62.36 61.40 62.25 3,089,260 +1.20(+1.97%)
Jul 22, 2021 60.83 61.09 60.52 61.05 2,981,059 +0.27(+0.45%)
Jul 21, 2021 60.16 60.80 60.11 60.77 4,553,649 +0.98(+1.63%)
Jul 20, 2021 58.32 60.16 58.10 59.80 6,243,013 +1.67(+2.88%)
Jul 19, 2021 58.47 58.62 57.31 58.12 11,212,917 -1.79(-2.98%)
Jul 16, 2021 61.21 61.23 59.80 59.91 4,853,236 -0.96(-1.58%)
Jul 15, 2021 60.89 61.09 60.30 60.87 4,699,718 -0.41(-0.67%)
Jul 14, 2021 61.62 61.76 60.92 61.28 3,225,112 +0.15(+0.25%)
Jul 13, 2021 61.31 61.74 61.04 61.13 3,113,786 -0.43(-0.69%)
Jul 12, 2021 61.07 61.61 60.95 61.56 2,324,001 +0.48(+0.79%)
Jul 09, 2021 60.28 61.19 60.21 61.08 3,466,075 +1.23(+2.06%)
Jul 08, 2021 59.21 60.05 58.87 59.84 5,950,950 -0.99(-1.62%)
Jul 07, 2021 60.61 60.90 60.01 60.83 2,863,854 +0.43(+0.71%)
Jul 06, 2021 60.62 60.69 59.58 60.40 3,459,538 -0.24(-0.39%)
Jul 02, 2021 60.04 60.72 59.96 60.64 3,590,504 +0.92(+1.54%)
Jul 01, 2021 59.29 59.76 59.27 59.72 2,078,519 +0.63(+1.06%)
Jun 30, 2021 58.83 59.25 58.83 59.09 2,304,089 +0.12(+0.20%)
Jun 29, 2021 59.02 59.20 58.82 58.97 1,761,198 +0.06(+0.11%)
Jun 28, 2021 58.82 58.95 58.47 58.91 1,828,799 +0.24(+0.41%)
Jun 25, 2021 58.49 58.80 58.40 58.66 1,990,452 +0.41(+0.70%)
Jun 24, 2021 58.21 58.39 58.13 58.26 1,791,949 +0.67(+1.17%)
Jun 23, 2021 57.74 57.98 57.57 57.59 2,470,401 -0.13(-0.23%)
Jun 22, 2021 57.12 57.96 56.91 57.72 2,376,935 +0.60(+1.05%)
Jun 21, 2021 56.03 57.18 55.80 57.12 4,663,911 +1.57(+2.82%)
Jun 18, 2021 56.11 56.31 55.47 55.55 4,739,625 -1.52(-2.67%)
Jun 17, 2021 56.97 57.35 56.36 57.07 3,791,314 -0.05(-0.10%)
Jun 16, 2021 57.82 57.86 56.50 57.13 4,645,952 -0.66(-1.14%)
Jun 15, 2021 58.02 58.03 57.50 57.79 5,921,350 -0.23(-0.39%)
Jun 14, 2021 57.74 58.01 57.39 58.01 1,216,606 +0.28(+0.49%)
Jun 11, 2021 57.70 57.76 57.33 57.73 1,442,054 +0.20(+0.34%)
Jun 10, 2021 57.36 57.81 56.98 57.53 2,286,365 +0.52(+0.92%)
Jun 09, 2021 57.42 57.44 56.95 57.01 1,966,729 -0.19(-0.33%)
Jun 08, 2021 57.40 57.43 56.66 57.20 2,159,190 +0.00(+0.01%)
Jun 07, 2021 57.27 57.32 56.89 57.19 1,966,442 -0.09(-0.16%)
Jun 04, 2021 56.78 57.36 56.76 57.28 2,354,335 +1.00(+1.79%)
Jun 03, 2021 55.98 56.57 55.58 56.28 3,882,040 -0.43(-0.75%)
Jun 02, 2021 56.67 56.91 56.41 56.70 2,358,748 +0.20(+0.35%)
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.