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 )

82.60 -0.72 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Jul 31, 2012 6.679 6.713 6.604 6.627 60,110,076 -0.07(-0.98%)
Jul 30, 2012 6.681 6.758 6.655 6.692 54,117,076 -0.01(-0.08%)
Jul 27, 2012 6.525 6.732 6.503 6.698 92,402,664 +0.25(+3.90%)
Jul 26, 2012 6.430 6.483 6.370 6.446 75,244,928 +0.20(+3.17%)
Jul 25, 2012 6.276 6.308 6.186 6.248 89,423,312 -0.01(-0.21%)
Jul 24, 2012 6.370 6.373 6.165 6.261 105,858,696 -0.10(-1.58%)
Jul 23, 2012 6.299 6.394 6.241 6.362 70,585,664 -0.13(-1.95%)
Jul 20, 2012 6.535 6.555 6.476 6.489 55,808,128 -0.12(-1.78%)
Jul 19, 2012 6.606 6.654 6.561 6.606 52,844,712 +0.03(+0.50%)
Jul 18, 2012 6.456 6.603 6.444 6.573 53,879,000 +0.09(+1.45%)
Jul 17, 2012 6.449 6.508 6.311 6.480 70,435,240 +0.09(+1.33%)
Jul 16, 2012 6.393 6.432 6.344 6.394 46,485,652 -0.02(-0.30%)
Jul 13, 2012 6.251 6.437 6.247 6.413 47,634,184 +0.19(+3.07%)
Jul 12, 2012 6.202 6.271 6.131 6.222 63,143,676 -0.06(-0.92%)
Jul 11, 2012 6.284 6.318 6.206 6.280 76,414,696 -0.00(-0.02%)
Jul 10, 2012 6.453 6.474 6.232 6.282 53,301,136 -0.10(-1.58%)
Jul 09, 2012 6.395 6.409 6.329 6.382 51,898,372 -0.02(-0.30%)
Jul 06, 2012 6.404 6.431 6.343 6.401 69,808,944 -0.13(-1.96%)
Jul 05, 2012 6.542 6.589 6.481 6.529 51,092,320 -0.06(-0.92%)
Jul 03, 2012 6.500 6.598 6.487 6.590 26,855,148 +0.09(+1.37%)
Jul 02, 2012 6.498 6.515 6.408 6.501 112,954,264 +0.04(+0.59%)
Jun 29, 2012 6.384 6.476 6.349 6.463 61,927,308 +0.31(+4.97%)
Jun 28, 2012 6.110 6.175 6.018 6.157 69,742,176 -0.03(-0.54%)
Jun 27, 2012 6.122 6.215 6.113 6.190 49,444,012 +0.11(+1.79%)
Jun 26, 2012 6.056 6.120 5.988 6.081 60,359,940 +0.06(+1.00%)
Jun 25, 2012 6.092 6.095 5.979 6.021 81,160,616 -0.19(-3.09%)
Jun 22, 2012 6.193 6.246 6.145 6.213 42,294,216 +0.08(+1.37%)
Jun 21, 2012 6.432 6.444 6.118 6.129 90,535,072 -0.29(-4.52%)
Jun 20, 2012 6.438 6.475 6.320 6.419 89,886,656 -0.02(-0.34%)
Jun 19, 2012 6.384 6.489 6.366 6.441 51,542,620 +0.13(+2.03%)
Jun 18, 2012 6.238 6.347 6.212 6.313 55,663,948 +0.03(+0.41%)
Jun 15, 2012 6.220 6.301 6.197 6.287 45,070,944 +0.12(+2.02%)
Jun 14, 2012 6.059 6.213 6.030 6.162 66,218,568 +0.13(+2.07%)
Jun 13, 2012 6.078 6.157 5.996 6.037 61,103,068 -0.08(-1.33%)
Jun 12, 2012 6.014 6.122 5.955 6.119 76,548,072 +0.14(+2.28%)
Jun 11, 2012 6.235 6.242 5.967 5.983 97,586,096 -0.15(-2.49%)
Jun 08, 2012 6.009 6.136 5.968 6.135 62,791,184 +0.10(+1.69%)
Jun 07, 2012 6.170 6.174 6.013 6.033 91,320,872 +0.00(+0.00%)
Jun 06, 2012 5.853 6.037 5.850 6.033 72,400,504 +0.27(+4.64%)
Jun 05, 2012 5.663 5.788 5.658 5.766 70,839,216 +0.07(+1.31%)
Jun 04, 2012 5.713 5.743 5.601 5.691 96,377,240 +0.00(+0.00%)
Jun 01, 2012 5.806 5.846 5.691 5.691 123,219,288 -0.33(-5.54%)
May 31, 2012 6.016 6.086 5.890 6.025 98,724,256 +0.00(+0.08%)
May 30, 2012 6.099 6.102 5.996 6.020 60,134,456 -0.18(-2.94%)
May 29, 2012 6.159 6.222 6.110 6.203 75,379,808 +0.15(+2.46%)
May 25, 2012 6.089 6.125 6.026 6.054 49,176,376 -0.04(-0.74%)
May 24, 2012 6.108 6.123 5.993 6.099 56,358,368 +0.02(+0.39%)
May 23, 2012 5.980 6.089 5.863 6.075 74,997,320 +0.01(+0.20%)
May 22, 2012 6.077 6.160 5.987 6.063 52,971,300 +0.02(+0.35%)
May 21, 2012 5.882 6.049 5.862 6.042 53,115,876 +0.20(+3.47%)
May 18, 2012 5.993 6.013 5.826 5.839 76,756,384 -0.11(-1.77%)
May 17, 2012 6.133 6.146 5.940 5.945 94,332,480 -0.19(-3.03%)
May 16, 2012 6.232 6.288 6.127 6.131 69,191,408 -0.05(-0.80%)
May 15, 2012 6.239 6.313 6.157 6.180 68,606,168 -0.07(-1.08%)
May 14, 2012 6.267 6.335 6.230 6.248 49,442,044 -0.14(-2.21%)
May 11, 2012 6.347 6.511 6.344 6.389 48,376,912 -0.03(-0.53%)
May 10, 2012 6.498 6.508 6.400 6.423 53,406,696 +0.02(+0.37%)
May 09, 2012 6.346 6.486 6.284 6.399 93,040,640 -0.08(-1.26%)
May 08, 2012 6.456 6.501 6.326 6.481 82,524,768 -0.05(-0.74%)
May 07, 2012 6.481 6.577 6.474 6.529 59,146,460 +0.00(+0.07%)
May 04, 2012 6.669 6.684 6.518 6.525 64,933,692 -0.22(-3.23%)
May 03, 2012 6.850 6.860 6.717 6.743 64,911,596 -0.10(-1.50%)
May 02, 2012 6.805 6.860 6.762 6.846 49,680,872 -0.04(-0.56%)
May 01, 2012 6.799 6.978 6.782 6.884 89,825,832 +0.09(+1.26%)
Apr 30, 2012 6.828 6.839 6.767 6.798 50,482,364 -0.06(-0.91%)
Apr 27, 2012 6.874 6.894 6.799 6.861 41,023,592 +0.03(+0.39%)
Apr 26, 2012 6.712 6.849 6.704 6.834 49,037,948 +0.09(+1.32%)
Apr 25, 2012 6.689 6.745 6.677 6.745 53,805,388 +0.19(+2.83%)
Apr 24, 2012 6.525 6.593 6.512 6.559 40,859,548 +0.05(+0.80%)
Apr 23, 2012 6.485 6.522 6.430 6.507 53,602,920 -0.12(-1.75%)
Apr 20, 2012 6.660 6.707 6.617 6.623 54,708,808 +0.02(+0.23%)
Apr 19, 2012 6.687 6.739 6.539 6.608 96,857,992 -0.08(-1.17%)
Apr 18, 2012 6.673 6.732 6.664 6.686 59,004,072 -0.05(-0.70%)
Apr 17, 2012 6.618 6.759 6.601 6.733 61,177,664 +0.20(+3.08%)
Apr 16, 2012 6.612 6.633 6.496 6.532 65,847,792 -0.01(-0.18%)
Apr 13, 2012 6.679 6.680 6.537 6.544 65,421,804 -0.17(-2.52%)
Apr 12, 2012 6.551 6.718 6.544 6.713 55,324,060 +0.19(+2.87%)
Apr 11, 2012 6.565 6.589 6.515 6.526 70,762,520 +0.09(+1.47%)
Apr 10, 2012 6.630 6.670 6.422 6.431 121,805,880 -0.23(-3.50%)
Apr 09, 2012 6.638 6.713 6.622 6.664 57,078,676 -0.15(-2.16%)
Apr 05, 2012 6.777 6.853 6.762 6.811 58,372,316 +0.00(+0.02%)
Apr 04, 2012 6.848 6.867 6.769 6.810 96,749,640 -0.15(-2.18%)
Apr 03, 2012 6.994 7.018 6.875 6.962 74,093,544 -0.05(-0.69%)
Apr 02, 2012 6.897 7.051 6.870 7.010 48,884,344 +0.10(+1.45%)
Mar 30, 2012 6.927 6.938 6.841 6.910 53,509,588 +0.05(+0.78%)
Mar 29, 2012 6.802 6.876 6.746 6.856 62,944,088 -0.03(-0.38%)
Mar 28, 2012 6.945 6.965 6.799 6.882 70,114,456 -0.07(-0.99%)
Mar 27, 2012 7.009 7.017 6.943 6.951 58,113,980 -0.04(-0.59%)
Mar 26, 2012 6.899 6.992 6.895 6.992 44,167,332 +0.19(+2.77%)
Mar 23, 2012 6.775 6.820 6.698 6.804 53,950,148 +0.04(+0.65%)
Mar 22, 2012 6.757 6.795 6.717 6.760 81,966,264 -0.10(-1.42%)
Mar 21, 2012 6.887 6.903 6.834 6.857 46,856,628 -0.03(-0.38%)
Mar 20, 2012 6.847 6.900 6.805 6.884 59,853,128 -0.04(-0.58%)
Mar 19, 2012 6.863 6.967 6.852 6.924 49,271,512 +0.05(+0.76%)
Mar 16, 2012 6.874 6.886 6.842 6.872 49,526,524 +0.03(+0.40%)
Mar 15, 2012 6.794 6.857 6.758 6.845 60,173,472 +0.07(+1.05%)
Mar 14, 2012 6.792 6.825 6.731 6.774 58,215,000 -0.02(-0.24%)
Mar 13, 2012 6.622 6.793 6.598 6.791 67,970,296 +0.24(+3.66%)
Mar 12, 2012 6.547 6.567 6.505 6.551 36,321,972 +0.00(+0.07%)
Mar 09, 2012 6.526 6.584 6.508 6.546 46,494,748 +0.05(+0.75%)
Mar 08, 2012 6.450 6.526 6.423 6.498 48,052,096 +0.13(+1.98%)
Mar 07, 2012 6.317 6.393 6.302 6.371 56,268,272 +0.09(+1.37%)
Mar 06, 2012 6.344 6.351 6.248 6.285 95,931,816 -0.20(-3.06%)
Mar 05, 2012 6.512 6.519 6.433 6.483 63,807,424 -0.05(-0.80%)
Mar 02, 2012 6.566 6.579 6.501 6.535 66,261,104 -0.04(-0.61%)
Mar 01, 2012 6.528 6.596 6.513 6.576 111,738,600 +0.10(+1.55%)
Feb 29, 2012 6.572 6.613 6.474 6.475 79,849,448 -0.08(-1.23%)
Feb 28, 2012 6.521 6.564 6.495 6.555 58,242,000 +0.03(+0.51%)
Feb 27, 2012 6.409 6.552 6.388 6.522 61,327,536 +0.03(+0.44%)
Feb 24, 2012 6.494 6.520 6.467 6.494 43,912,312 +0.03(+0.44%)
Feb 23, 2012 6.402 6.475 6.360 6.466 58,306,944 +0.06(+0.87%)
Feb 22, 2012 6.431 6.460 6.388 6.410 64,367,668 -0.05(-0.70%)
Feb 21, 2012 6.479 6.507 6.414 6.455 43,902,144 +0.01(+0.18%)
Feb 17, 2012 6.461 6.462 6.404 6.443 42,698,800 +0.04(+0.59%)
Feb 16, 2012 6.277 6.423 6.254 6.405 69,587,192 +0.13(+2.05%)
Feb 15, 2012 6.377 6.395 6.250 6.277 78,114,384 -0.06(-0.99%)
Feb 14, 2012 6.315 6.342 6.246 6.339 88,665,544 -0.00(-0.07%)
Feb 13, 2012 6.345 6.364 6.292 6.344 55,049,476 +0.08(+1.28%)
Feb 10, 2012 6.237 6.267 6.208 6.264 76,561,608 -0.09(-1.36%)
Feb 09, 2012 6.357 6.372 6.277 6.350 67,761,744 +0.02(+0.24%)
Feb 08, 2012 6.306 6.337 6.252 6.335 65,499,728 +0.04(+0.62%)
Feb 07, 2012 6.240 6.319 6.192 6.296 73,529,296 +0.03(+0.44%)
Feb 06, 2012 6.225 6.271 6.209 6.268 48,889,696 -0.01(-0.15%)
Feb 03, 2012 6.226 6.281 6.203 6.278 60,371,040 +0.18(+2.89%)
Feb 02, 2012 6.108 6.135 6.062 6.102 51,859,880 +0.02(+0.40%)
Feb 01, 2012 6.070 6.144 6.053 6.077 97,050,184 +0.11(+1.78%)
Jan 31, 2012 6.045 6.059 5.922 5.971 75,428,280 -0.02(-0.28%)
Jan 30, 2012 5.909 5.992 5.864 5.987 54,344,476 -0.04(-0.61%)
Jan 27, 2012 5.976 6.049 5.967 6.024 58,227,980 -0.01(-0.14%)
Jan 26, 2012 6.149 6.173 5.985 6.033 84,781,712 -0.06(-1.04%)
Jan 25, 2012 5.977 6.124 5.932 6.096 73,724,344 +0.10(+1.65%)
Jan 24, 2012 5.935 5.999 5.916 5.997 63,636,468 -0.01(-0.22%)
Jan 23, 2012 6.002 6.068 5.952 6.010 66,615,372 +0.01(+0.10%)
Jan 20, 2012 5.976 6.004 5.946 6.004 48,621,808 +0.01(+0.14%)
Jan 19, 2012 5.972 6.006 5.937 5.996 61,505,336 +0.07(+1.12%)
Jan 18, 2012 5.803 5.939 5.782 5.929 82,958,024 +0.13(+2.24%)
Jan 17, 2012 5.870 5.892 5.779 5.800 72,825,712 +0.02(+0.29%)
Jan 13, 2012 5.742 5.783 5.660 5.783 100,276,488 -0.04(-0.65%)
Jan 12, 2012 5.824 5.838 5.735 5.821 81,444,384 +0.02(+0.43%)
Jan 11, 2012 5.751 5.809 5.732 5.796 89,256,560 +0.01(+0.15%)
Jan 10, 2012 5.813 5.834 5.772 5.788 83,704,968 +0.10(+1.75%)
Jan 09, 2012 5.688 5.704 5.637 5.688 73,998,480 +0.01(+0.25%)
Jan 06, 2012 5.707 5.710 5.626 5.674 113,660,040 -0.02(-0.41%)
Jan 05, 2012 5.603 5.710 5.550 5.698 100,706,392 +0.04(+0.63%)
Jan 04, 2012 5.618 5.673 5.575 5.663 72,298,040 +0.18(+3.34%)
Dec 30, 2011 5.515 5.535 5.477 5.479 42,756,244 -0.04(-0.77%)
Dec 29, 2011 5.451 5.536 5.444 5.522 59,452,108 +0.10(+1.79%)
Dec 28, 2011 5.562 5.563 5.404 5.425 75,601,256 -0.13(-2.40%)
Dec 27, 2011 5.531 5.589 5.522 5.559 47,022,276 +0.01(+0.13%)
Dec 23, 2011 5.492 5.554 5.468 5.551 61,218,880 +0.19(+3.59%)
Dec 21, 2011 5.337 5.376 5.237 5.359 120,318,456 +0.02(+0.42%)
Dec 20, 2011 5.190 5.356 5.190 5.337 109,195,944 +0.30(+5.96%)
Dec 19, 2011 5.184 5.206 5.013 5.037 115,174,048 -0.11(-2.07%)
Dec 16, 2011 5.197 5.259 5.121 5.143 129,360,192 +0.01(+0.25%)
Dec 15, 2011 5.201 5.216 5.116 5.130 96,650,712 +0.04(+0.70%)
Dec 14, 2011 5.164 5.202 5.070 5.094 134,935,456 -0.11(-2.21%)
Dec 13, 2011 5.361 5.422 5.155 5.209 128,872,152 -0.09(-1.76%)
Dec 12, 2011 5.369 5.371 5.216 5.302 126,194,384 -0.16(-2.94%)
Dec 09, 2011 5.335 5.494 5.325 5.463 98,586,864 +0.17(+3.28%)
Dec 08, 2011 5.458 5.481 5.260 5.289 155,338,768 -0.23(-4.18%)
Dec 07, 2011 5.451 5.574 5.377 5.520 115,591,144 +0.03(+0.54%)
Dec 06, 2011 5.484 5.562 5.448 5.490 93,950,824 +0.00(+0.06%)
Dec 05, 2011 5.537 5.567 5.419 5.487 113,694,432 +0.11(+2.13%)
Dec 02, 2011 5.477 5.510 5.360 5.372 101,789,184 -0.01(-0.13%)
Dec 01, 2011 5.366 5.436 5.331 5.379 97,712,368 +0.00(+0.04%)
Nov 30, 2011 5.253 5.410 5.232 5.377 129,413,912 +0.41(+8.25%)
Nov 29, 2011 4.968 5.037 4.933 4.967 110,047,064 +0.03(+0.55%)
Nov 28, 2011 4.925 4.980 4.869 4.940 103,277,896 +0.27(+5.82%)
Nov 25, 2011 4.675 4.780 4.667 4.668 61,309,180 -0.02(-0.51%)
Nov 23, 2011 4.814 4.824 4.690 4.692 150,296,240 -0.21(-4.35%)
Nov 22, 2011 4.926 4.982 4.851 4.906 130,334,456 -0.04(-0.84%)
Nov 21, 2011 4.992 5.004 4.862 4.947 155,751,600 -0.20(-3.83%)
Nov 18, 2011 5.188 5.208 5.100 5.144 120,138,880 -0.01(-0.16%)
Nov 17, 2011 5.308 5.332 5.080 5.153 214,949,888 -0.18(-3.34%)
Nov 16, 2011 5.390 5.522 5.308 5.331 150,385,088 -0.17(-3.13%)
Nov 15, 2011 5.424 5.558 5.382 5.503 116,876,656 +0.06(+1.06%)
Nov 14, 2011 5.510 5.524 5.399 5.445 116,067,592 -0.11(-1.94%)
Nov 11, 2011 5.480 5.579 5.476 5.553 106,035,200 +0.21(+3.89%)
Nov 10, 2011 5.390 5.402 5.239 5.345 161,062,176 +0.10(+1.89%)
Nov 09, 2011 5.408 5.457 5.227 5.246 215,830,096 -0.42(-7.44%)
Nov 08, 2011 5.585 5.681 5.481 5.667 153,148,912 +0.14(+2.54%)
Nov 07, 2011 5.454 5.539 5.351 5.527 132,824,072 +0.07(+1.28%)
Nov 04, 2011 5.441 5.480 5.333 5.457 141,213,600 -0.07(-1.28%)
Nov 03, 2011 5.449 5.549 5.300 5.528 179,407,600 +0.20(+3.68%)
Nov 02, 2011 5.324 5.370 5.233 5.332 155,654,944 +0.16(+3.18%)
Nov 01, 2011 5.171 5.298 5.126 5.168 304,625,248 -0.29(-5.38%)
Oct 31, 2011 5.620 5.630 5.459 5.462 147,376,928 -0.29(-5.00%)
Oct 28, 2011 5.700 5.772 5.678 5.749 103,061,608 +0.00(+0.01%)
Oct 27, 2011 5.666 5.820 5.579 5.749 179,092,704 +0.37(+6.89%)
Oct 26, 2011 5.384 5.418 5.200 5.378 201,502,224 +0.10(+1.97%)
Oct 25, 2011 5.434 5.436 5.248 5.274 153,003,744 -0.21(-3.79%)
Oct 24, 2011 5.366 5.511 5.360 5.482 144,028,864 +0.14(+2.54%)
Oct 21, 2011 5.279 5.365 5.247 5.346 130,517,200 +0.19(+3.76%)
Oct 20, 2011 5.138 5.194 5.001 5.152 181,527,216 +0.04(+0.83%)
Oct 19, 2011 5.220 5.278 5.078 5.110 157,202,128 -0.13(-2.48%)
Oct 18, 2011 5.033 5.313 4.954 5.240 182,243,216 +0.20(+3.96%)
Oct 17, 2011 5.189 5.197 5.014 5.040 148,464,080 -0.20(-3.83%)
Oct 14, 2011 5.187 5.243 5.128 5.241 133,347,440 +0.18(+3.47%)
Oct 13, 2011 5.026 5.097 4.948 5.065 134,832,672 -0.02(-0.37%)
Oct 12, 2011 5.078 5.202 5.052 5.084 148,953,824 +0.09(+1.79%)
Oct 11, 2011 4.929 5.027 4.920 4.995 119,905,008 +0.01(+0.11%)
Oct 10, 2011 4.834 4.992 4.834 4.989 108,797,488 +0.31(+6.58%)
Oct 07, 2011 4.796 4.801 4.623 4.681 230,914,976 -0.06(-1.25%)
Oct 06, 2011 4.654 4.752 4.634 4.741 222,845,936 +0.16(+3.59%)
Oct 05, 2011 4.431 4.597 4.352 4.576 238,544,208 +0.18(+4.08%)
Oct 04, 2011 4.105 4.430 4.035 4.397 394,072,064 +0.17(+3.94%)
Oct 03, 2011 4.449 4.544 4.221 4.230 335,255,264 -0.25(-5.66%)
Sep 30, 2011 4.589 4.672 4.476 4.484 229,521,008 -0.23(-4.96%)
Sep 29, 2011 4.799 4.845 4.549 4.718 233,033,888 +0.08(+1.68%)
Sep 28, 2011 4.863 4.921 4.632 4.640 204,231,808 -0.20(-4.17%)
Sep 27, 2011 4.925 5.007 4.786 4.842 189,881,200 +0.11(+2.24%)
Sep 26, 2011 4.610 4.750 4.478 4.736 220,516,224 +0.23(+5.00%)
Sep 23, 2011 4.416 4.574 4.404 4.510 260,555,344 +0.04(+0.92%)
Sep 22, 2011 4.501 4.580 4.345 4.469 418,312,096 -0.30(-6.20%)
Sep 21, 2011 5.084 5.113 4.764 4.764 222,846,864 -0.31(-6.20%)
Sep 20, 2011 5.134 5.232 5.065 5.079 156,901,856 -0.01(-0.21%)
Sep 19, 2011 5.022 5.143 4.954 5.090 201,621,264 -0.10(-2.02%)
Sep 16, 2011 5.172 5.232 5.092 5.194 164,633,488 +0.06(+1.24%)
Sep 15, 2011 5.065 5.135 4.979 5.131 175,096,400 +0.17(+3.47%)
Sep 14, 2011 4.875 5.077 4.743 4.959 214,262,880 +0.13(+2.72%)
Sep 13, 2011 4.771 4.864 4.703 4.828 197,157,136 +0.08(+1.78%)
Sep 12, 2011 4.563 4.748 4.528 4.743 225,042,816 +0.07(+1.41%)
Sep 09, 2011 4.827 4.862 4.626 4.677 255,050,160 -0.26(-5.28%)
Sep 08, 2011 4.982 5.099 4.916 4.937 167,857,792 -0.11(-2.13%)
Sep 07, 2011 4.920 5.049 4.888 5.045 123,157,896 +0.27(+5.65%)
Sep 06, 2011 4.563 4.790 4.563 4.775 189,307,488 -0.07(-1.41%)
Sep 02, 2011 4.897 4.950 4.811 4.843 184,017,680 -0.27(-5.26%)
Sep 01, 2011 5.225 5.313 5.095 5.112 186,233,184 -0.09(-1.81%)
Aug 31, 2011 5.238 5.328 5.140 5.206 238,836,224 +0.04(+0.80%)
Aug 30, 2011 5.101 5.237 5.027 5.165 204,519,808 +0.02(+0.37%)
Aug 29, 2011 4.995 5.152 4.989 5.146 136,740,880 +0.28(+5.77%)
Aug 26, 2011 4.679 4.908 4.530 4.866 233,254,928 +0.14(+2.87%)
Aug 25, 2011 4.932 4.987 4.693 4.730 263,005,056 -0.14(-2.93%)
Aug 24, 2011 4.724 4.889 4.702 4.873 245,370,224 +0.13(+2.66%)
Aug 23, 2011 4.486 4.751 4.439 4.747 223,401,520 +0.30(+6.70%)
Aug 22, 2011 4.644 4.646 4.426 4.448 247,721,120 +0.00(+0.03%)
Aug 19, 2011 4.472 4.704 4.432 4.447 185,373,360 -0.15(-3.18%)
Aug 18, 2011 4.764 4.775 4.503 4.593 239,608,144 -0.44(-8.69%)
Aug 17, 2011 5.078 5.158 4.950 5.031 162,371,728 +0.01(+0.12%)
Aug 16, 2011 5.013 5.117 4.914 5.025 188,787,792 -0.09(-1.68%)
Aug 15, 2011 4.991 5.119 4.976 5.111 139,887,840 +0.21(+4.18%)
Aug 12, 2011 4.928 4.994 4.834 4.906 223,365,712 +0.07(+1.41%)
Aug 11, 2011 4.516 4.965 4.484 4.837 324,788,256 +0.41(+9.27%)
Aug 10, 2011 4.685 4.771 4.412 4.427 435,613,920 -0.45(-9.23%)
Aug 09, 2011 5.061 4.881 4.297 4.877 348,153,760 +0.42(+9.33%)
Aug 08, 2011 4.857 4.979 4.446 4.461 464,682,208 -0.66(-12.85%)
Aug 05, 2011 5.272 5.298 4.855 5.119 422,010,592 -0.02(-0.46%)
Aug 04, 2011 5.521 5.537 5.127 5.143 359,873,888 -0.54(-9.42%)
Aug 03, 2011 5.633 5.689 5.440 5.678 241,626,800 +0.06(+1.13%)
Aug 02, 2011 5.831 5.893 5.614 5.614 213,367,120 -0.30(-5.08%)
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.