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: 8:00 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 (%)
Mar 31, 2008 7.982 8.164 7.958 8.060 46,381,308 +0.05(+0.56%)
Mar 28, 2008 8.055 8.247 7.963 8.015 80,620,344 -0.14(-1.75%)
Mar 27, 2008 8.344 8.374 8.120 8.158 75,187,288 -0.06(-0.73%)
Mar 26, 2008 8.375 8.393 8.215 8.217 66,755,608 -0.21(-2.45%)
Mar 25, 2008 8.428 8.516 8.306 8.424 66,484,776 -0.02(-0.23%)
Mar 24, 2008 8.261 8.564 8.252 8.443 75,125,544 +0.35(+4.28%)
Mar 21, 2008 7.853 8.213 7.775 8.097 89,654,440 -0.02(-0.29%)
Mar 20, 2008 7.853 8.213 7.775 8.120 89,629,840 +0.30(+3.80%)
Mar 19, 2008 8.292 8.365 7.788 7.822 107,935,832 -0.40(-4.86%)
Mar 18, 2008 7.876 8.227 7.797 8.222 123,969,304 +0.63(+8.25%)
Mar 17, 2008 7.396 7.715 7.339 7.596 128,907,800 -0.15(-1.91%)
Mar 14, 2008 8.149 8.152 7.550 7.743 132,065,376 -0.28(-3.50%)
Mar 13, 2008 7.765 8.136 7.641 8.024 116,254,552 +0.05(+0.61%)
Mar 12, 2008 8.150 8.277 7.956 7.975 79,767,960 -0.16(-2.01%)
Mar 11, 2008 7.909 8.138 7.703 8.138 88,013,272 +0.56(+7.33%)
Mar 10, 2008 7.809 7.820 7.544 7.582 67,327,624 -0.22(-2.83%)
Mar 07, 2008 7.800 8.037 7.660 7.803 103,434,992 -0.15(-1.84%)
Mar 06, 2008 8.197 8.231 7.896 7.949 78,370,760 -0.35(-4.26%)
Mar 05, 2008 8.256 8.419 8.126 8.303 73,692,936 +0.10(+1.26%)
Mar 04, 2008 8.108 8.255 7.963 8.199 87,382,168 -0.03(-0.40%)
Mar 03, 2008 8.226 8.312 8.116 8.232 53,401,316 -0.09(-1.07%)
Feb 29, 2008 8.539 8.549 8.182 8.321 72,049,840 -0.35(-4.01%)
Feb 28, 2008 8.743 8.837 8.658 8.669 43,103,280 -0.19(-2.12%)
Feb 27, 2008 8.791 8.993 8.776 8.856 44,943,844 -0.01(-0.16%)
Feb 26, 2008 8.691 8.972 8.658 8.871 54,521,628 +0.10(+1.18%)
Feb 25, 2008 8.547 8.806 8.447 8.767 63,708,368 +0.21(+2.42%)
Feb 22, 2008 8.467 8.571 8.211 8.560 65,790,768 +0.13(+1.52%)
Feb 21, 2008 8.682 8.727 8.356 8.432 51,583,596 -0.15(-1.75%)
Feb 20, 2008 8.353 8.670 8.327 8.582 56,879,716 +0.01(+0.11%)
Feb 19, 2008 8.686 8.719 8.428 8.572 52,088,696 +0.07(+0.88%)
Feb 18, 2008 8.409 8.499 8.347 8.498 0 +0.00(+0.00%)
Feb 15, 2008 8.409 8.499 8.347 8.498 33,076,804 +0.04(+0.42%)
Feb 14, 2008 8.722 8.743 8.456 8.463 51,053,116 -0.20(-2.27%)
Feb 13, 2008 8.614 8.742 8.506 8.659 46,829,380 +0.16(+1.88%)
Feb 12, 2008 8.477 8.655 8.360 8.499 61,520,548 +0.18(+2.20%)
Feb 11, 2008 8.259 8.397 8.126 8.316 47,568,696 +0.09(+1.04%)
Feb 08, 2008 8.280 8.402 8.138 8.231 59,633,852 -0.13(-1.56%)
Feb 07, 2008 8.131 8.466 8.089 8.361 80,949,912 +0.12(+1.51%)
Feb 06, 2008 8.466 8.525 8.175 8.237 58,052,892 -0.15(-1.82%)
Feb 05, 2008 8.626 8.667 8.328 8.389 74,069,456 -0.47(-5.33%)
Feb 04, 2008 9.054 9.064 8.861 8.861 43,165,884 -0.22(-2.43%)
Feb 01, 2008 8.902 9.099 8.828 9.082 71,957,328 +0.28(+3.23%)
Jan 31, 2008 8.311 8.960 8.272 8.798 100,625,976 +0.28(+3.34%)
Jan 30, 2008 8.597 8.962 8.475 8.514 85,564,648 -0.11(-1.26%)
Jan 29, 2008 8.670 8.699 8.503 8.622 52,179,840 +0.06(+0.65%)
Jan 28, 2008 8.303 8.573 8.158 8.566 62,922,692 +0.30(+3.66%)
Jan 25, 2008 8.719 8.749 8.219 8.264 78,696,768 -0.27(-3.19%)
Jan 24, 2008 8.471 8.592 8.326 8.536 111,938,056 +0.13(+1.49%)
Jan 23, 2008 7.644 8.419 7.535 8.410 132,634,608 +0.41(+5.11%)
Jan 22, 2008 7.565 8.198 7.457 8.002 91,637,872 -0.18(-2.16%)
Jan 21, 2008 8.473 8.549 8.063 8.178 0 +0.00(+0.00%)
Jan 18, 2008 8.473 8.549 8.063 8.178 78,323,672 -0.17(-2.04%)
Jan 17, 2008 8.873 8.904 8.288 8.349 82,397,512 -0.49(-5.55%)
Jan 16, 2008 8.881 9.092 8.723 8.839 48,437,756 -0.12(-1.32%)
Jan 15, 2008 9.153 9.227 8.938 8.958 38,628,300 -0.44(-4.71%)
Jan 14, 2008 9.388 9.439 9.270 9.400 27,541,144 +0.16(+1.76%)
Jan 11, 2008 9.350 9.432 9.121 9.238 59,164,444 -0.18(-1.87%)
Jan 10, 2008 9.205 9.600 9.122 9.414 66,204,960 +0.14(+1.55%)
Jan 09, 2008 9.084 9.337 8.930 9.270 36,295,624 +0.20(+2.25%)
Jan 08, 2008 9.466 9.617 9.036 9.066 42,051,568 -0.32(-3.44%)
Jan 07, 2008 9.501 9.529 9.254 9.389 39,903,264 -0.02(-0.26%)
Jan 04, 2008 9.743 9.743 9.354 9.414 26,635,932 -0.47(-4.74%)
Jan 03, 2008 9.914 9.981 9.798 9.882 14,211,306 -0.00(-0.04%)
Jan 02, 2008 10.14 10.19 9.775 9.886 20,658,122 -0.21(-2.09%)
Jan 01, 2008 10.21 10.27 10.08 10.10 8,765,773 +0.00(+0.00%)
Dec 31, 2007 10.21 10.27 10.08 10.10 8,765,773 -0.15(-1.46%)
Dec 28, 2007 10.42 10.42 10.19 10.25 8,932,989 -0.03(-0.26%)
Dec 27, 2007 10.49 10.49 10.24 10.27 9,644,438 -0.27(-2.60%)
Dec 26, 2007 10.53 10.56 10.36 10.55 5,163,924 -0.01(-0.06%)
Dec 24, 2007 10.44 10.55 10.42 10.55 3,805,197 +0.16(+1.58%)
Dec 21, 2007 10.18 10.40 10.12 10.39 18,324,028 +0.33(+3.29%)
Dec 20, 2007 10.09 10.11 9.865 10.06 17,355,892 -0.35(-3.35%)
Dec 19, 2007 10.42 10.55 10.28 10.41 28,729,858 +0.02(+0.15%)
Dec 18, 2007 10.44 10.49 10.14 10.39 23,453,254 +0.13(+1.27%)
Dec 17, 2007 10.51 10.55 10.26 10.26 20,491,580 -0.34(-3.19%)
Dec 14, 2007 10.73 10.88 10.60 10.60 18,802,170 -0.32(-2.90%)
Dec 13, 2007 10.76 10.94 10.62 10.92 24,359,088 -0.00(-0.03%)
Dec 12, 2007 10.97 11.27 10.61 10.92 26,379,360 +0.19(+1.76%)
Dec 11, 2007 11.35 11.46 10.68 10.73 26,493,016 -0.60(-5.29%)
Dec 10, 2007 11.30 11.36 11.17 11.33 9,351,528 +0.14(+1.22%)
Dec 07, 2007 11.25 11.26 11.12 11.19 11,415,298 +0.03(+0.24%)
Dec 06, 2007 10.94 11.21 10.83 11.17 14,845,232 +0.30(+2.79%)
Dec 05, 2007 10.78 10.90 10.73 10.86 14,820,622 +0.33(+3.11%)
Dec 04, 2007 10.65 10.66 10.52 10.54 10,435,008 -0.15(-1.43%)
Dec 03, 2007 10.82 10.82 10.66 10.69 9,219,157 -0.19(-1.74%)
Nov 30, 2007 10.98 10.98 10.67 10.88 17,782,812 +0.23(+2.14%)
Nov 29, 2007 10.38 10.72 10.38 10.65 12,565,935 +0.04(+0.34%)
Nov 28, 2007 10.34 10.68 10.23 10.61 19,739,536 +0.57(+5.72%)
Nov 27, 2007 9.932 10.10 9.781 10.04 18,663,150 +0.23(+2.39%)
Nov 26, 2007 10.33 10.34 9.737 9.804 18,324,962 -0.39(-3.83%)
Nov 23, 2007 10.10 10.25 10.03 10.19 7,007,050 +0.30(+2.98%)
Nov 21, 2007 10.16 10.21 9.897 9.899 24,121,590 -0.39(-3.77%)
Nov 20, 2007 10.18 10.44 9.961 10.29 23,584,640 +0.12(+1.15%)
Nov 19, 2007 10.37 10.45 10.12 10.17 22,713,340 -0.31(-2.93%)
Nov 16, 2007 10.44 10.59 10.32 10.48 17,504,942 +0.00(+0.04%)
Nov 15, 2007 10.55 10.74 10.31 10.47 20,919,992 -0.27(-2.54%)
Nov 14, 2007 11.05 11.05 10.65 10.75 20,074,034 -0.12(-1.09%)
Nov 13, 2007 10.50 10.86 10.43 10.86 17,047,908 +0.59(+5.69%)
Nov 12, 2007 10.36 10.63 10.22 10.28 17,524,796 -0.18(-1.70%)
Nov 09, 2007 10.52 10.78 10.40 10.46 21,896,140 -0.27(-2.52%)
Nov 08, 2007 11.04 11.04 10.43 10.73 22,958,200 -0.14(-1.30%)
Nov 07, 2007 11.22 11.32 10.78 10.87 17,921,956 -0.61(-5.30%)
Nov 06, 2007 11.31 11.48 11.15 11.48 11,058,454 +0.33(+2.95%)
Nov 05, 2007 11.01 11.33 11.01 11.15 15,635,877 -0.20(-1.74%)
Nov 02, 2007 11.39 11.39 11.05 11.35 16,959,086 +0.03(+0.24%)
Nov 01, 2007 11.68 11.68 11.25 11.32 24,247,122 -0.57(-4.78%)
Oct 31, 2007 11.75 11.97 11.61 11.89 17,149,674 +0.26(+2.27%)
Oct 30, 2007 11.71 11.75 11.61 11.62 7,110,963 -0.16(-1.40%)
Oct 29, 2007 11.78 11.85 11.72 11.79 10,197,274 +0.05(+0.43%)
Oct 26, 2007 11.66 11.74 11.48 11.74 10,402,968 +0.27(+2.34%)
Oct 25, 2007 11.42 11.53 11.18 11.47 12,291,404 +0.05(+0.40%)
Oct 24, 2007 11.38 11.45 11.02 11.43 18,269,886 +0.02(+0.16%)
Oct 23, 2007 11.40 11.48 11.24 11.41 6,776,442 +0.12(+1.03%)
Oct 22, 2007 10.99 11.30 10.99 11.29 13,880,771 +0.16(+1.42%)
Oct 19, 2007 11.67 11.68 11.13 11.13 17,211,638 -0.67(-5.65%)
Oct 18, 2007 11.73 11.85 11.68 11.80 6,510,857 -0.07(-0.60%)
Oct 17, 2007 12.04 12.04 11.59 11.87 12,519,305 +0.02(+0.18%)
Oct 16, 2007 11.88 11.90 11.75 11.85 9,140,331 -0.14(-1.19%)
Oct 15, 2007 12.18 12.19 11.83 11.99 7,669,966 -0.19(-1.55%)
Oct 12, 2007 12.07 12.18 12.04 12.18 3,888,846 +0.11(+0.95%)
Oct 11, 2007 12.29 12.37 11.91 12.07 9,433,807 -0.09(-0.74%)
Oct 10, 2007 12.13 12.21 12.06 12.16 4,983,669 -0.05(-0.42%)
Oct 09, 2007 12.10 12.21 12.00 12.21 5,387,143 +0.20(+1.62%)
Oct 08, 2007 12.04 12.07 11.97 12.01 4,115,305 -0.13(-1.03%)
Oct 05, 2007 12.00 12.16 11.95 12.14 7,789,502 +0.29(+2.41%)
Oct 04, 2007 11.86 11.89 11.79 11.85 2,925,426 +0.04(+0.32%)
Oct 03, 2007 11.83 11.91 11.77 11.81 6,053,733 -0.08(-0.71%)
Oct 02, 2007 11.93 11.95 11.83 11.90 5,790,625 -0.03(-0.27%)
Oct 01, 2007 11.65 11.97 11.65 11.93 6,681,763 +0.29(+2.47%)
Sep 28, 2007 11.70 11.73 11.56 11.64 5,197,367 -0.08(-0.65%)
Sep 27, 2007 11.70 11.72 11.61 11.72 4,986,892 +0.14(+1.21%)
Sep 26, 2007 11.59 11.67 11.51 11.58 5,843,930 +0.09(+0.74%)
Sep 25, 2007 11.46 11.51 11.34 11.49 6,759,966 -0.07(-0.58%)
Sep 24, 2007 11.66 11.72 11.49 11.56 6,413,890 -0.02(-0.21%)
Sep 21, 2007 11.70 11.73 11.58 11.58 4,467,827 +0.04(+0.32%)
Sep 20, 2007 11.67 11.71 11.51 11.55 6,983,030 -0.15(-1.32%)
Sep 19, 2007 11.72 11.85 11.61 11.70 8,200,857 +0.15(+1.33%)
Sep 18, 2007 11.02 12.19 10.97 11.55 13,519,933 +0.64(+5.89%)
Sep 17, 2007 10.94 11.00 10.86 10.91 4,130,771 -0.14(-1.28%)
Sep 14, 2007 10.90 11.07 10.87 11.05 4,768,798 +0.02(+0.15%)
Sep 13, 2007 10.99 11.12 10.94 11.03 7,226,595 +0.12(+1.07%)
Sep 12, 2007 10.81 10.98 10.77 10.91 6,898,561 +0.05(+0.45%)
Sep 11, 2007 10.68 10.87 10.65 10.86 9,521,367 +0.29(+2.76%)
Sep 10, 2007 10.70 10.74 10.39 10.57 9,666,350 -0.07(-0.66%)
Sep 07, 2007 10.86 10.86 10.53 10.64 13,104,150 -0.33(-3.00%)
Sep 06, 2007 10.95 11.02 10.81 10.97 6,471,296 +0.11(+1.00%)
Sep 05, 2007 10.95 11.00 10.80 10.86 8,859,386 -0.25(-2.22%)
Sep 04, 2007 10.89 11.24 10.85 11.11 7,640,148 +0.28(+2.59%)
Aug 31, 2007 10.92 11.02 10.76 10.83 11,737,067 +0.15(+1.45%)
Aug 30, 2007 10.56 10.83 10.49 10.68 10,408,528 -0.06(-0.53%)
Aug 29, 2007 10.45 10.76 10.37 10.73 8,142,631 +0.37(+3.58%)
Aug 28, 2007 10.72 10.72 10.30 10.36 11,710,004 -0.45(-4.14%)
Aug 27, 2007 10.93 10.96 10.79 10.81 7,817,221 -0.19(-1.72%)
Aug 24, 2007 10.76 11.00 10.72 11.00 8,535,616 +0.25(+2.29%)
Aug 23, 2007 10.89 10.93 10.62 10.75 12,858,821 -0.02(-0.19%)
Aug 22, 2007 10.70 10.80 10.59 10.77 14,467,132 +0.23(+2.16%)
Aug 21, 2007 10.49 10.66 10.43 10.55 13,068,886 +0.04(+0.38%)
Aug 20, 2007 10.56 10.61 10.30 10.51 16,412,375 -0.03(-0.25%)
Aug 17, 2007 10.52 10.73 10.19 10.53 24,546,806 +0.42(+4.12%)
Aug 16, 2007 9.826 10.22 9.472 10.11 37,099,628 +0.11(+1.06%)
Aug 15, 2007 10.21 10.48 9.948 10.01 22,568,078 -0.25(-2.48%)
Aug 14, 2007 10.69 10.69 10.25 10.26 15,680,859 -0.35(-3.32%)
Aug 13, 2007 10.65 10.85 10.60 10.62 9,444,107 +0.10(+1.00%)
Aug 10, 2007 10.71 10.79 10.32 10.51 23,605,346 -0.15(-1.42%)
Aug 09, 2007 10.92 11.18 10.63 10.66 13,828,285 -0.65(-5.73%)
Aug 08, 2007 11.13 11.41 11.02 11.31 13,169,379 +0.31(+2.83%)
Aug 07, 2007 10.74 11.17 10.69 11.00 15,641,495 +0.20(+1.86%)
Aug 06, 2007 10.49 10.87 10.29 10.80 15,535,704 +0.33(+3.15%)
Aug 03, 2007 10.68 11.01 10.47 10.47 12,817,940 -0.54(-4.90%)
Aug 02, 2007 10.89 11.03 10.80 11.01 10,545,482 +0.15(+1.39%)
Aug 01, 2007 10.68 10.91 10.48 10.86 18,739,778 +0.14(+1.34%)
Jul 31, 2007 11.13 11.20 10.64 10.71 11,386,070 -0.29(-2.60%)
Jul 30, 2007 10.77 11.05 10.69 11.00 11,418,053 +0.29(+2.69%)
Jul 27, 2007 11.10 11.22 10.71 10.71 20,605,474 -0.40(-3.63%)
Jul 26, 2007 11.43 11.50 10.85 11.11 19,438,492 -0.55(-4.75%)
Jul 25, 2007 11.72 11.77 11.44 11.67 9,120,993 +0.03(+0.28%)
Jul 24, 2007 11.89 11.94 11.53 11.64 7,554,629 -0.40(-3.33%)
Jul 23, 2007 12.07 12.14 12.00 12.04 3,137,648 +0.09(+0.74%)
Jul 20, 2007 12.18 12.19 11.85 11.95 6,948,586 -0.26(-2.14%)
Jul 19, 2007 12.24 12.27 12.16 12.21 3,620,678 +0.07(+0.61%)
Jul 18, 2007 12.08 12.16 11.93 12.14 5,704,516 -0.03(-0.28%)
Jul 17, 2007 12.20 12.28 12.16 12.17 3,713,348 -0.02(-0.19%)
Jul 16, 2007 12.20 12.29 12.14 12.19 5,434,708 -0.02(-0.17%)
Jul 13, 2007 12.13 12.28 12.11 12.21 5,196,883 +0.07(+0.60%)
Jul 12, 2007 11.83 12.17 11.83 12.14 5,872,633 +0.40(+3.36%)
Jul 11, 2007 11.56 11.75 11.52 11.75 5,020,564 +0.20(+1.70%)
Jul 10, 2007 11.79 11.85 11.55 11.55 6,751,765 -0.36(-3.04%)
Jul 09, 2007 11.94 11.96 11.85 11.91 3,000,693 +0.00(+0.03%)
Jul 06, 2007 11.81 11.94 11.75 11.91 3,421,397 +0.12(+1.06%)
Jul 05, 2007 11.82 11.84 11.70 11.78 4,208,680 -0.03(-0.24%)
Jul 03, 2007 11.79 11.83 11.76 11.81 2,447,955 +0.06(+0.51%)
Jul 02, 2007 11.60 11.75 11.58 11.75 4,148,813 +0.23(+1.98%)
Jun 29, 2007 11.57 11.71 11.34 11.52 8,094,246 -0.01(-0.12%)
Jun 28, 2007 11.53 11.69 11.51 11.54 7,804,755 -0.03(-0.22%)
Jun 27, 2007 11.19 11.56 11.18 11.56 5,921,839 +0.31(+2.79%)
Jun 26, 2007 11.50 11.55 11.24 11.25 5,970,224 -0.24(-2.09%)
Jun 25, 2007 11.58 11.70 11.37 11.49 6,176,885 -0.12(-1.01%)
Jun 22, 2007 11.75 11.79 11.50 11.61 5,920,198 -0.22(-1.85%)
Jun 21, 2007 11.68 11.84 11.55 11.82 6,338,442 +0.14(+1.20%)
Jun 20, 2007 12.07 12.07 11.67 11.68 4,701,551 -0.33(-2.75%)
Jun 19, 2007 11.94 12.05 11.90 12.01 3,317,246 +0.05(+0.44%)
Jun 18, 2007 12.05 12.05 11.94 11.96 2,484,039 -0.03(-0.24%)
Jun 15, 2007 12.05 12.10 11.99 11.99 3,526,368 +0.13(+1.12%)
Jun 14, 2007 11.75 11.91 11.74 11.86 4,788,480 +0.13(+1.09%)
Jun 13, 2007 11.52 11.74 11.46 11.73 4,370,236 +0.35(+3.11%)
Jun 12, 2007 11.54 11.67 11.38 11.38 4,177,516 -0.27(-2.30%)
Jun 11, 2007 11.59 11.74 11.55 11.65 4,152,914 +0.05(+0.42%)
Jun 08, 2007 11.38 11.63 11.32 11.60 6,063,713 +0.25(+2.22%)
Jun 07, 2007 11.71 11.77 11.32 11.34 8,514,130 -0.40(-3.39%)
Jun 06, 2007 11.92 11.92 11.74 11.74 4,773,719 -0.27(-2.22%)
Jun 05, 2007 12.04 12.08 11.92 12.01 2,819,454 -0.10(-0.80%)
Jun 04, 2007 12.03 12.16 12.02 12.10 1,328,538 +0.00(+0.01%)
Jun 01, 2007 12.04 12.16 12.03 12.10 2,054,314 +0.09(+0.78%)
May 31, 2007 12.06 12.08 11.97 12.01 2,681,680 -0.01(-0.10%)
May 30, 2007 11.70 12.02 11.69 12.02 2,514,382 +0.20(+1.65%)
May 29, 2007 11.79 11.86 11.72 11.83 1,966,565 +0.09(+0.77%)
May 25, 2007 11.72 11.80 11.68 11.74 1,673,794 +0.09(+0.79%)
May 24, 2007 11.87 12.00 11.61 11.65 5,310,875 -0.25(-2.11%)
May 23, 2007 11.96 12.04 11.87 11.90 3,145,848 -0.01(-0.11%)
May 22, 2007 11.91 11.99 11.88 11.91 2,229,813 +0.02(+0.17%)
May 21, 2007 11.91 12.00 11.89 11.89 3,377,113 -0.02(-0.14%)
May 18, 2007 11.82 11.91 11.79 11.91 2,523,403 +0.18(+1.51%)
May 17, 2007 11.71 11.81 11.69 11.73 2,160,105 -0.03(-0.25%)
May 16, 2007 11.64 11.77 11.58 11.76 1,806,648 +0.19(+1.60%)
May 15, 2007 11.64 11.78 11.54 11.57 2,762,048 -0.03(-0.27%)
May 14, 2007 11.67 11.70 11.51 11.60 1,216,187 -0.04(-0.37%)
May 11, 2007 11.49 11.65 11.48 11.65 2,113,360 +0.18(+1.56%)
May 10, 2007 11.68 11.68 11.42 11.47 3,086,802 -0.27(-2.27%)
May 09, 2007 11.62 11.76 11.60 11.73 2,136,323 +0.08(+0.66%)
May 08, 2007 11.60 11.68 11.55 11.66 2,609,512 -0.01(-0.11%)
May 07, 2007 11.69 11.71 11.66 11.67 942,278 +0.01(+0.06%)
May 04, 2007 11.63 11.71 11.57 11.66 2,149,444 +0.08(+0.71%)
May 03, 2007 11.54 11.60 11.50 11.58 2,590,650 +0.10(+0.90%)
May 02, 2007 11.38 11.53 11.34 11.48 2,488,550 +0.14(+1.22%)
May 01, 2007 11.33 11.34 11.18 11.34 2,877,680 +0.03(+0.25%)
Apr 30, 2007 11.46 11.50 11.27 11.31 1,470,413 -0.16(-1.39%)
Apr 27, 2007 11.41 11.51 11.37 11.47 1,672,154 -0.04(-0.34%)
Apr 26, 2007 11.48 11.52 11.42 11.51 1,858,314 +0.04(+0.32%)
Apr 25, 2007 11.36 11.50 11.29 11.47 1,880,456 +0.20(+1.73%)
Apr 24, 2007 11.27 11.31 11.15 11.28 2,283,938 +0.00(+0.04%)
Apr 23, 2007 11.32 11.36 11.25 11.27 907,014 -0.06(-0.50%)
Apr 20, 2007 11.30 11.33 11.21 11.33 1,628,690 +0.19(+1.70%)
Apr 19, 2007 11.03 11.17 11.03 11.14 2,196,189 +0.01(+0.07%)
Apr 18, 2007 11.06 11.21 11.05 11.13 1,797,627 +0.01(+0.07%)
Apr 17, 2007 11.12 11.17 11.07 11.13 1,004,605 +0.05(+0.47%)
Apr 16, 2007 10.96 11.09 10.95 11.07 1,570,464 +0.20(+1.89%)
Apr 13, 2007 10.80 10.87 10.72 10.87 1,126,797 +0.08(+0.72%)
Apr 12, 2007 10.62 10.79 10.58 10.79 1,689,376 +0.14(+1.31%)
Apr 11, 2007 10.79 10.79 10.62 10.65 1,631,150 -0.12(-1.12%)
Apr 10, 2007 10.74 10.81 10.74 10.77 1,021,826 +0.01(+0.10%)
Apr 09, 2007 10.80 10.81 10.72 10.76 2,251,135 +0.03(+0.28%)
Apr 05, 2007 10.65 10.76 10.64 10.73 1,412,187 +0.07(+0.64%)
Apr 04, 2007 10.65 10.69 10.61 10.66 735,616 +0.01(+0.13%)
Apr 03, 2007 10.54 10.69 10.54 10.65 2,519,303 +0.21(+1.97%)
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.