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 )

89.47 -0.24 (-0.27%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 27, 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 (%)
Aug 31, 2010 4.071 4.131 4.016 4.079 413,854 -0.01(-0.18%)
Aug 30, 2010 4.178 4.204 4.087 4.087 143,383,120 +0.02(+0.39%)
Aug 27, 2010 4.138 4.208 4.002 4.071 186,482,096 -0.05(-1.25%)
Aug 26, 2010 4.154 4.180 4.047 4.122 234,298 -0.01(-0.15%)
Aug 25, 2010 4.052 4.160 4.002 4.128 90,775 +0.03(+0.69%)
Aug 24, 2010 4.132 4.167 4.057 4.100 223,381 -0.13(-3.01%)
Aug 23, 2010 4.297 4.338 4.221 4.227 112,953,248 -0.03(-0.72%)
Aug 20, 2010 4.259 4.272 4.195 4.258 133,361,608 -0.03(-0.71%)
Aug 19, 2010 4.390 4.416 4.250 4.288 831,494 -0.15(-3.44%)
Aug 18, 2010 4.420 4.486 4.370 4.441 171,164 +0.02(+0.47%)
Aug 17, 2010 4.392 4.488 4.368 4.420 133,791 +0.10(+2.32%)
Aug 16, 2010 4.265 4.346 4.233 4.320 112,683,120 +0.00(+0.00%)
Aug 13, 2010 4.320 4.375 4.313 4.320 118,366,488 -0.03(-0.65%)
Aug 12, 2010 4.270 4.380 4.266 4.348 161,685,648 -0.06(-1.25%)
Aug 11, 2010 4.516 4.516 4.390 4.403 1,027,839 -0.23(-5.06%)
Aug 10, 2010 4.638 4.708 4.574 4.638 158,243 -0.07(-1.51%)
Aug 09, 2010 4.705 4.726 4.654 4.709 67,599,672 +0.05(+1.08%)
Aug 06, 2010 4.659 4.676 4.539 4.659 160,377,264 -0.04(-0.86%)
Aug 05, 2010 4.650 4.703 4.636 4.699 92,958,072 -0.01(-0.18%)
Aug 04, 2010 4.672 4.721 4.642 4.708 24,533 +0.06(+1.32%)
Aug 03, 2010 4.669 4.694 4.617 4.647 59,290 -0.04(-0.91%)
Aug 02, 2010 4.630 4.707 4.593 4.689 110,323,992 +0.20(+4.38%)
Jul 30, 2010 4.493 4.538 4.385 4.493 163,556,944 +0.00(+0.06%)
Jul 29, 2010 4.593 4.616 4.420 4.490 64,197 -0.05(-1.00%)
Jul 28, 2010 4.577 4.605 4.505 4.535 192,182 -0.06(-1.25%)
Jul 27, 2010 4.648 4.658 4.561 4.593 26,578 -0.01(-0.21%)
Jul 26, 2010 4.521 4.607 4.494 4.603 121,735,920 +0.10(+2.28%)
Jul 23, 2010 4.408 4.516 4.384 4.500 165,337,968 +0.07(+1.69%)
Jul 22, 2010 4.336 4.462 4.335 4.425 158,816 +0.19(+4.41%)
Jul 21, 2010 4.395 4.398 4.203 4.238 209,143,968 -0.11(-2.50%)
Jul 20, 2010 4.142 4.356 4.138 4.347 65,832 +0.09(+2.13%)
Jul 19, 2010 4.238 4.281 4.172 4.257 118,286,504 +0.05(+1.25%)
Jul 16, 2010 4.204 4.409 4.189 4.204 225,699,504 -0.19(-4.26%)
Jul 15, 2010 4.446 4.482 4.329 4.391 179,172,368 -0.06(-1.32%)
Jul 14, 2010 4.422 4.484 4.386 4.450 479,212 -0.00(-0.08%)
Jul 13, 2010 4.409 4.484 4.392 4.453 631,494 +0.17(+3.88%)
Jul 12, 2010 4.286 4.336 4.249 4.287 115,160,456 -0.02(-0.57%)
Jul 09, 2010 4.312 4.314 4.232 4.312 117,570,480 +0.06(+1.47%)
Jul 08, 2010 4.237 4.260 4.155 4.249 89,638 +0.08(+1.94%)
Jul 07, 2010 3.939 4.178 3.935 4.169 177,451,008 +0.25(+6.30%)
Jul 06, 2010 3.981 4.035 3.848 3.922 166,666 +0.05(+1.29%)
Jul 02, 2010 3.871 3.966 3.829 3.871 194,419,680 -0.03(-0.78%)
Jul 01, 2010 3.946 3.969 3.791 3.902 301,213,216 -0.04(-0.93%)
Jun 30, 2010 4.003 4.079 3.924 3.938 245,952 -0.07(-1.65%)
Jun 29, 2010 4.173 4.176 3.975 4.005 515,089 -0.32(-7.38%)
Jun 25, 2010 4.324 4.363 4.233 4.324 177,053,760 +0.04(+0.88%)
Jun 24, 2010 4.390 4.400 4.263 4.286 253,230 -0.14(-3.26%)
Jun 23, 2010 4.466 4.500 4.372 4.430 140,751 -0.03(-0.69%)
Jun 22, 2010 4.615 4.653 4.447 4.461 307,606 -0.16(-3.47%)
Jun 21, 2010 4.764 4.771 4.571 4.621 184,653,248 -0.03(-0.55%)
Jun 18, 2010 4.647 4.681 4.619 4.647 89,163,424 +0.01(+0.18%)
Jun 17, 2010 4.653 4.655 4.548 4.638 115,896 +0.01(+0.29%)
Jun 16, 2010 4.579 4.661 4.561 4.625 147,651,184 -0.00(-0.11%)
Jun 15, 2010 4.488 4.633 4.473 4.630 243,482 +0.20(+4.47%)
Jun 14, 2010 4.508 4.556 4.417 4.431 176,461,968 -0.01(-0.19%)
Jun 11, 2010 4.317 4.446 4.313 4.440 176,945,808 +0.04(+0.92%)
Jun 10, 2010 4.299 4.406 4.282 4.400 114,931 +0.25(+5.95%)
Jun 09, 2010 4.248 4.329 4.123 4.153 231,035,168 -0.04(-1.02%)
Jun 08, 2010 4.119 4.216 4.045 4.196 322,911 +0.09(+2.08%)
Jun 07, 2010 4.248 4.279 4.104 4.110 190,943,520 -0.12(-2.75%)
Jun 04, 2010 4.226 4.423 4.188 4.226 333,885,152 -0.26(-5.83%)
Jun 03, 2010 4.533 4.563 4.446 4.488 348,957 -0.01(-0.30%)
Jun 02, 2010 4.326 4.505 4.288 4.501 503,316 +0.22(+5.14%)
Jun 01, 2010 4.350 4.478 4.270 4.281 200,013 -0.15(-3.37%)
May 28, 2010 4.430 4.539 4.390 4.430 259,309,904 -0.12(-2.58%)
May 27, 2010 4.425 4.549 4.389 4.548 207,589,920 +0.29(+6.80%)
May 26, 2010 4.365 4.446 4.236 4.258 1,157,901 -0.06(-1.33%)
May 25, 2010 4.096 4.318 4.039 4.315 1,450,652 +0.01(+0.23%)
May 24, 2010 4.372 4.441 4.298 4.306 244,636,672 -0.11(-2.57%)
May 21, 2010 4.166 4.441 4.142 4.419 408,814,304 +0.13(+2.93%)
May 20, 2010 4.449 4.490 4.288 4.293 886,491 -0.36(-7.65%)
May 19, 2010 4.647 4.731 4.530 4.649 360,395,968 -0.05(-1.11%)
May 18, 2010 4.912 4.940 4.669 4.701 1,150,956 -0.13(-2.71%)
May 17, 2010 4.854 4.880 4.648 4.832 246,310,688 +0.00(+0.07%)
May 14, 2010 4.829 4.951 4.741 4.829 286,905,344 -0.18(-3.59%)
May 13, 2010 5.110 5.156 4.999 5.008 9,816 -0.13(-2.48%)
May 12, 2010 5.038 5.149 5.018 5.136 158,673,920 +0.14(+2.84%)
May 11, 2010 5.078 5.128 4.975 4.994 759,544 -0.03(-0.61%)
May 10, 2010 4.958 5.032 4.922 5.024 251,390,992 +0.41(+8.79%)
May 07, 2010 4.736 4.831 4.475 4.618 441,990,048 +0.02(+0.53%)
May 06, 2010 4.656 5.117 4.114 4.594 766,693 -0.46(-9.16%)
May 05, 2010 5.105 5.187 5.043 5.057 255,175,888 -0.11(-2.06%)
May 04, 2010 5.298 5.298 5.110 5.164 265,127 -0.26(-4.78%)
May 03, 2010 5.332 5.446 5.317 5.423 116,518,632 +0.14(+2.71%)
Apr 30, 2010 5.466 5.482 5.277 5.280 178,987,376 -0.18(-3.31%)
Apr 29, 2010 5.402 5.489 5.397 5.461 113,608,768 +0.13(+2.45%)
Apr 28, 2010 5.308 5.362 5.238 5.330 220,312,768 +0.07(+1.40%)
Apr 27, 2010 5.452 5.510 5.236 5.257 127,446 -0.26(-4.68%)
Apr 26, 2010 5.563 5.587 5.506 5.515 110,886,168 -0.04(-0.70%)
Apr 23, 2010 5.479 5.562 5.452 5.554 124,737,952 +0.07(+1.25%)
Apr 22, 2010 5.379 5.500 5.315 5.485 171,400,592 +0.03(+0.61%)
Apr 21, 2010 5.480 5.506 5.395 5.452 68,713 -0.02(-0.38%)
Apr 20, 2010 5.449 5.484 5.413 5.473 97,065 +0.09(+1.70%)
Apr 19, 2010 5.308 5.389 5.260 5.381 173,244,192 +0.04(+0.71%)
Apr 16, 2010 5.478 5.495 5.286 5.343 297,858,976 -0.17(-3.13%)
Apr 15, 2010 5.488 5.538 5.485 5.516 84,979,816 +0.01(+0.21%)
Apr 14, 2010 5.424 5.506 5.407 5.504 96,325,200 +0.12(+2.20%)
Apr 13, 2010 5.367 5.402 5.309 5.386 96,184,880 +0.01(+0.16%)
Apr 12, 2010 5.372 5.403 5.361 5.378 88,411,896 +0.02(+0.37%)
Apr 09, 2010 5.312 5.364 5.293 5.358 106,027,048 +0.07(+1.32%)
Apr 08, 2010 5.219 5.308 5.187 5.288 106,498,760 +0.03(+0.60%)
Apr 07, 2010 5.292 5.319 5.205 5.257 119,649,064 -0.06(-1.08%)
Apr 06, 2010 5.260 5.334 5.248 5.314 66,448,952 +0.02(+0.46%)
Apr 05, 2010 5.246 5.297 5.216 5.290 58,512,080 +0.09(+1.64%)
Apr 01, 2010 5.200 5.204 5.204 5.204 228,782,656 +0.07(+1.33%)
Mar 31, 2010 5.128 5.181 5.100 5.136 100,776,472 -0.03(-0.66%)
Mar 30, 2010 5.176 5.208 5.126 5.170 86,995,704 +0.01(+0.19%)
Mar 29, 2010 5.153 5.182 5.133 5.160 84,190,488 +0.05(+1.05%)
Mar 26, 2010 5.131 5.175 5.059 5.106 117,321,176 +0.00(+0.10%)
Mar 25, 2010 5.194 5.233 5.094 5.101 121,436,960 -0.02(-0.43%)
Mar 24, 2010 5.136 5.167 5.101 5.123 107,410,416 -0.07(-1.29%)
Mar 23, 2010 5.131 5.199 5.099 5.191 99,506,280 +0.07(+1.46%)
Mar 22, 2010 5.006 5.136 5.000 5.116 83,535,648 +0.05(+1.01%)
Mar 19, 2010 5.149 5.151 5.026 5.065 102,689,136 -0.05(-1.00%)
Mar 18, 2010 5.125 5.137 5.077 5.116 79,755,312 -0.00(-0.10%)
Mar 17, 2010 5.094 5.154 5.088 5.121 87,993,848 +0.06(+1.18%)
Mar 16, 2010 5.010 5.071 4.982 5.061 119,430,528 +0.08(+1.59%)
Mar 15, 2010 4.924 4.990 4.919 4.982 85,838,400 +0.00(+0.07%)
Mar 12, 2010 5.022 5.023 4.952 4.978 110,797,168 +0.00(+0.00%)
Mar 11, 2010 4.917 4.980 4.883 4.978 97,280,000 +0.04(+0.87%)
Mar 10, 2010 4.900 4.963 4.890 4.935 125,735,464 +0.04(+0.87%)
Mar 09, 2010 4.846 4.939 4.844 4.892 109,724,792 +0.01(+0.30%)
Mar 08, 2010 4.879 4.900 4.862 4.878 64,387,420 +0.00(+0.03%)
Mar 05, 2010 4.803 4.884 4.779 4.876 102,588,784 +0.14(+2.94%)
Mar 04, 2010 4.727 4.753 4.691 4.737 90,396,000 +0.03(+0.54%)
Mar 03, 2010 4.730 4.768 4.690 4.712 112,579,160 +0.01(+0.23%)
Mar 02, 2010 4.720 4.751 4.687 4.701 101,804,280 +0.02(+0.50%)
Mar 01, 2010 4.621 4.688 4.619 4.677 92,055,800 +0.09(+1.99%)
Feb 26, 2010 4.584 4.614 4.531 4.586 116,239,464 +0.01(+0.15%)
Feb 25, 2010 4.459 4.582 4.434 4.579 201,181,760 -0.01(-0.24%)
Feb 24, 2010 4.534 4.604 4.511 4.590 130,404,248 +0.08(+1.78%)
Feb 23, 2010 4.595 4.624 4.484 4.510 174,274,672 -0.11(-2.35%)
Feb 22, 2010 4.652 4.655 4.593 4.619 111,240,112 -0.00(-0.11%)
Feb 19, 2010 4.573 4.655 4.554 4.624 156,420,752 +0.02(+0.53%)
Feb 18, 2010 4.531 4.617 4.527 4.599 121,514,968 +0.05(+1.21%)
Feb 17, 2010 4.544 4.558 4.505 4.544 133,942,888 +0.04(+0.95%)
Feb 16, 2010 4.432 4.512 4.398 4.501 133,639,208 +0.14(+3.16%)
Feb 12, 2010 4.280 4.363 4.363 4.363 505,109,984 -0.01(-0.14%)
Feb 11, 2010 4.272 4.383 4.223 4.369 205,569,920 +0.09(+2.05%)
Feb 10, 2010 4.289 4.333 4.212 4.282 231,919,520 -0.02(-0.42%)
Feb 09, 2010 4.296 4.374 4.226 4.300 324,864,992 +0.06(+1.53%)
Feb 08, 2010 4.259 4.311 4.189 4.235 233,788,464 -0.03(-0.72%)
Feb 05, 2010 4.255 4.278 4.092 4.266 462,656,288 +0.02(+0.52%)
Feb 04, 2010 4.449 4.455 4.240 4.244 386,280,416 -0.28(-6.11%)
Feb 03, 2010 4.522 4.569 4.494 4.520 169,175,344 -0.04(-0.96%)
Feb 02, 2010 4.473 4.583 4.443 4.564 188,359,472 +0.16(+3.61%)
Feb 01, 2010 4.388 4.459 4.379 4.405 192,385,792 +0.08(+1.92%)
Jan 29, 2010 4.459 4.520 4.310 4.322 307,459,328 -0.10(-2.21%)
Jan 28, 2010 4.555 4.559 4.367 4.420 355,789,376 -0.10(-2.30%)
Jan 27, 2010 4.472 4.544 4.401 4.523 289,551,648 +0.04(+0.95%)
Jan 26, 2010 4.483 4.576 4.460 4.481 173,285,984 -0.04(-0.81%)
Jan 25, 2010 4.558 4.572 4.492 4.517 181,258,224 +0.04(+0.85%)
Jan 22, 2010 4.644 4.677 4.467 4.479 348,021,536 -0.20(-4.36%)
Jan 21, 2010 4.874 4.903 4.671 4.683 301,029,600 -0.19(-3.81%)
Jan 20, 2010 4.903 4.906 4.793 4.869 191,638,336 -0.10(-2.09%)
Jan 19, 2010 4.845 4.978 4.845 4.973 98,758,816 +0.12(+2.47%)
Jan 15, 2010 4.945 4.853 4.853 4.853 320,718,176 -0.11(-2.19%)
Jan 14, 2010 4.922 4.979 4.918 4.962 84,780,496 +0.03(+0.57%)
Jan 13, 2010 4.878 4.963 4.830 4.934 123,102,184 +0.08(+1.61%)
Jan 12, 2010 4.879 4.902 4.817 4.856 156,981,408 -0.09(-1.88%)
Jan 11, 2010 4.977 4.982 4.905 4.949 107,424,928 +0.02(+0.32%)
Jan 08, 2010 4.873 4.936 4.853 4.933 83,941,944 +0.03(+0.70%)
Jan 07, 2010 4.842 4.911 4.814 4.899 93,247,544 +0.04(+0.83%)
Jan 06, 2010 4.844 4.883 4.835 4.858 86,715,864 +0.00(+0.08%)
Jan 05, 2010 4.823 4.857 4.780 4.855 79,345,424 +0.03(+0.66%)
Jan 04, 2010 4.748 4.833 4.748 4.823 89,703,056 +0.15(+3.22%)
Dec 31, 2009 4.784 4.672 4.672 4.672 138,231,648 -0.09(-1.85%)
Dec 30, 2009 4.736 4.771 4.732 4.760 57,935,572 -0.01(-0.26%)
Dec 29, 2009 4.801 4.804 4.765 4.773 57,439,808 -0.01(-0.20%)
Dec 28, 2009 4.798 4.803 4.747 4.782 53,619,488 +0.01(+0.28%)
Dec 24, 2009 4.738 4.771 4.736 4.769 26,981,100 +0.05(+1.09%)
Dec 23, 2009 4.720 4.730 4.679 4.718 75,396,864 +0.02(+0.42%)
Dec 22, 2009 4.687 4.718 4.674 4.698 88,359,072 +0.02(+0.42%)
Dec 21, 2009 4.619 4.696 4.619 4.678 99,815,544 +0.10(+2.29%)
Dec 18, 2009 4.572 4.581 4.496 4.573 131,374,944 +0.05(+1.08%)
Dec 17, 2009 4.567 4.584 4.515 4.524 137,742,544 -0.14(-3.01%)
Dec 16, 2009 4.659 4.686 4.614 4.665 123,431,144 +0.05(+0.98%)
Dec 15, 2009 4.631 4.667 4.591 4.620 105,576,096 -0.04(-0.94%)
Dec 14, 2009 4.660 4.674 4.643 4.664 102,276,872 +0.06(+1.30%)
Dec 11, 2009 4.601 4.621 4.560 4.604 132,524,688 +0.04(+0.94%)
Dec 10, 2009 4.568 4.603 4.548 4.561 143,535,968 +0.05(+1.14%)
Dec 09, 2009 4.477 4.526 4.430 4.510 187,892,192 +0.03(+0.63%)
Dec 08, 2009 4.517 4.532 4.451 4.482 178,865,008 -0.10(-2.08%)
Dec 07, 2009 4.588 4.637 4.551 4.577 150,781,248 -0.02(-0.37%)
Dec 04, 2009 4.665 4.708 4.515 4.594 312,573,056 +0.05(+1.08%)
Dec 03, 2009 4.641 4.692 4.535 4.545 194,613,648 -0.07(-1.59%)
Dec 02, 2009 4.615 4.678 4.588 4.619 146,339,216 +0.01(+0.16%)
Dec 01, 2009 4.589 4.649 4.572 4.611 155,721,824 +0.10(+2.28%)
Nov 30, 2009 4.472 4.524 4.432 4.509 201,928,000 +0.03(+0.65%)
Nov 27, 2009 4.382 4.540 4.371 4.479 167,603,920 -0.15(-3.20%)
Nov 25, 2009 4.610 4.639 4.583 4.627 110,050,528 +0.05(+1.01%)
Nov 24, 2009 4.595 4.609 4.518 4.581 162,595,040 -0.01(-0.21%)
Nov 23, 2009 4.576 4.648 4.565 4.590 184,840,608 +0.12(+2.59%)
Nov 20, 2009 4.454 4.498 4.435 4.474 147,528,208 -0.03(-0.62%)
Nov 19, 2009 4.559 4.562 4.446 4.502 222,416,400 -0.12(-2.64%)
Nov 18, 2009 4.622 4.637 4.566 4.625 155,815,056 -0.00(-0.05%)
Nov 17, 2009 4.594 4.632 4.559 4.627 165,058,032 +0.01(+0.21%)
Nov 16, 2009 4.549 4.656 4.545 4.617 191,278,368 +0.13(+2.89%)
Nov 13, 2009 4.457 4.526 4.417 4.488 188,927,424 +0.05(+1.10%)
Nov 12, 2009 4.517 4.567 4.417 4.439 239,894,816 -0.09(-2.02%)
Nov 11, 2009 4.546 4.587 4.490 4.531 233,747,280 +0.05(+1.01%)
Nov 10, 2009 4.463 4.515 4.436 4.485 187,428,800 +0.00(+0.00%)
Nov 09, 2009 4.356 4.487 4.349 4.485 158,436,768 +0.20(+4.59%)
Nov 06, 2009 4.217 4.309 4.202 4.289 228,987,232 +0.07(+1.77%)
Nov 05, 2009 4.176 4.267 4.157 4.214 185,235,632 +0.11(+2.56%)
Nov 04, 2009 4.163 4.225 4.094 4.109 313,713,280 +0.02(+0.45%)
Nov 03, 2009 4.021 4.105 4.008 4.091 307,233,568 +0.02(+0.51%)
Nov 02, 2009 4.053 4.153 3.971 4.070 428,307,648 +0.06(+1.40%)
Oct 30, 2009 4.232 4.253 4.002 4.014 496,542,464 -0.24(-5.66%)
Oct 29, 2009 4.142 4.273 4.125 4.254 268,362,768 +0.17(+4.13%)
Oct 28, 2009 4.220 4.248 4.079 4.086 375,706,240 -0.16(-3.69%)
Oct 27, 2009 4.294 4.322 4.223 4.242 314,370,176 -0.04(-0.94%)
Oct 26, 2009 4.388 4.477 4.259 4.283 300,576,000 -0.10(-2.29%)
Oct 23, 2009 4.404 4.416 4.342 4.383 290,614,208 -0.09(-2.05%)
Oct 22, 2009 4.386 4.509 4.331 4.474 221,224,880 +0.08(+1.89%)
Oct 21, 2009 4.456 4.562 4.385 4.391 213,598,736 -0.08(-1.88%)
Oct 20, 2009 4.433 4.480 4.428 4.476 187,263,600 -0.04(-0.97%)
Oct 19, 2009 4.461 4.548 4.434 4.520 174,104,256 +0.07(+1.68%)
Oct 16, 2009 4.441 4.478 4.393 4.445 216,408,288 -0.06(-1.41%)
Oct 15, 2009 4.439 4.513 4.435 4.509 169,688,192 +0.03(+0.60%)
Oct 14, 2009 4.434 4.491 4.397 4.482 200,863,952 +0.14(+3.32%)
Oct 13, 2009 4.329 4.349 4.276 4.338 157,516,096 -0.02(-0.37%)
Oct 12, 2009 4.375 4.383 4.318 4.353 121,773,088 +0.04(+0.93%)
Oct 09, 2009 4.268 4.316 4.246 4.313 141,798,576 +0.05(+1.06%)
Oct 08, 2009 4.264 4.311 4.229 4.268 212,873,696 +0.07(+1.57%)
Oct 07, 2009 4.162 4.209 4.144 4.202 186,915,776 +0.03(+0.61%)
Oct 06, 2009 4.121 4.226 4.116 4.176 236,396,448 +0.11(+2.80%)
Oct 05, 2009 3.976 4.085 3.953 4.063 195,379,328 +0.11(+2.91%)
Oct 02, 2009 3.910 3.992 3.905 3.948 251,321,248 -0.04(-0.91%)
Oct 01, 2009 4.171 4.171 3.981 3.984 295,667,968 -0.21(-4.99%)
Sep 30, 2009 4.251 4.258 4.113 4.193 291,991,328 -0.03(-0.61%)
Sep 29, 2009 4.261 4.303 4.204 4.219 207,040,624 -0.03(-0.69%)
Sep 28, 2009 4.133 4.264 4.131 4.248 155,236,064 +0.14(+3.48%)
Sep 25, 2009 4.129 4.168 4.074 4.105 211,953,664 -0.04(-0.94%)
Sep 24, 2009 4.258 4.278 4.110 4.144 248,319,616 -0.11(-2.53%)
Sep 23, 2009 4.341 4.397 4.234 4.252 221,565,088 -0.07(-1.56%)
Sep 22, 2009 4.321 4.346 4.284 4.319 155,494,256 +0.04(+1.03%)
Sep 21, 2009 4.226 4.293 4.208 4.275 152,041,088 -0.02(-0.40%)
Sep 18, 2009 4.326 4.328 4.264 4.292 183,186,608 +0.00(+0.11%)
Sep 17, 2009 4.288 4.361 4.240 4.287 276,698,944 +0.09(+2.21%)
Sep 16, 2009 4.207 4.301 4.175 4.195 202,578,336 +0.04(+0.91%)
Sep 15, 2009 4.157 4.205 4.099 4.157 197,370,432 +0.01(+0.29%)
Sep 14, 2009 4.032 4.153 4.031 4.144 152,904,400 +0.05(+1.16%)
Sep 11, 2009 4.114 4.141 4.061 4.097 198,795,248 +0.00(+0.03%)
Sep 10, 2009 4.027 4.108 3.979 4.096 189,132,944 +0.08(+1.91%)
Sep 09, 2009 3.971 4.047 3.948 4.019 190,531,440 +0.06(+1.57%)
Sep 08, 2009 3.966 3.967 3.916 3.956 163,759,488 +0.07(+1.73%)
Sep 04, 2009 3.800 3.893 3.777 3.889 180,904,400 +0.11(+2.84%)
Sep 03, 2009 3.764 3.793 3.706 3.782 169,405,936 +0.06(+1.51%)
Sep 02, 2009 3.722 3.771 3.705 3.725 249,475,552 -0.02(-0.65%)
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.