Skip to main content

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

82.42 -0.48 (-0.58%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.33 27.64 27.14 27.17 8,027,311 +0.08(+0.29%)
Jun 28, 2018 26.76 27.26 26.60 27.09 16,723,993 +0.32(+1.19%)
Jun 27, 2018 27.37 27.69 26.76 26.77 11,036,111 -0.46(-1.69%)
Jun 26, 2018 27.24 27.43 27.08 27.23 6,312,135 +0.11(+0.41%)
Jun 25, 2018 27.61 27.65 26.74 27.12 21,872,896 -0.76(-2.71%)
Jun 22, 2018 28.08 28.10 27.84 27.88 5,634,026 +0.09(+0.32%)
Jun 21, 2018 28.13 28.14 27.67 27.79 9,393,690 -0.36(-1.29%)
Jun 20, 2018 28.22 28.30 28.07 28.16 4,921,974 +0.09(+0.34%)
Jun 19, 2018 27.75 28.11 27.65 28.06 7,851,631 -0.22(-0.78%)
Jun 18, 2018 28.05 28.31 27.94 28.28 6,644,062 -0.12(-0.42%)
Jun 15, 2018 28.47 28.03 28.40 5,434,478 -0.08(-0.27%)
Jun 14, 2018 28.52 28.60 28.33 28.48 6,649,830 +0.16(+0.58%)
Jun 13, 2018 28.57 28.63 28.29 28.31 6,818,236 -0.22(-0.79%)
Jun 12, 2018 28.55 28.60 28.37 28.54 4,576,235 +0.09(+0.32%)
Jun 11, 2018 28.41 28.62 28.40 28.45 3,963,674 +0.07(+0.24%)
Jun 08, 2018 28.10 28.39 28.07 28.38 3,323,399 +0.17(+0.60%)
Jun 07, 2018 28.33 28.40 28.01 28.21 7,364,540 -0.03(-0.12%)
Jun 06, 2018 28.25 27.76 28.24 5,168,921 +0.45(+1.61%)
Jun 05, 2018 27.74 27.85 27.58 27.80 6,322,226 +0.07(+0.25%)
Jun 04, 2018 27.65 27.78 27.59 27.73 6,757,329 +0.27(+0.97%)
Jun 01, 2018 27.23 27.54 27.22 27.46 6,955,017 +0.57(+2.10%)
May 31, 2018 27.18 27.25 26.80 26.90 14,002,484 -0.38(-1.39%)
May 30, 2018 26.88 27.38 26.85 27.28 5,177,689 +0.67(+2.53%)
May 29, 2018 26.82 27.00 26.32 26.60 18,158,382 -0.60(-2.22%)
May 25, 2018 27.21 27.21 27.21 0 -0.14(-0.52%)
May 24, 2018 27.36 27.42 26.93 27.35 6,544,071 -0.11(-0.41%)
May 23, 2018 27.02 27.46 26.99 27.46 7,567,303 +0.16(+0.58%)
May 22, 2018 27.58 27.64 27.24 27.30 7,417,708 -0.16(-0.57%)
May 21, 2018 27.39 27.59 27.32 27.46 6,357,063 +0.39(+1.43%)
May 18, 2018 27.12 27.20 26.98 27.07 7,853,657 -0.13(-0.48%)
May 17, 2018 27.18 27.44 27.03 27.20 5,036,300 -0.05(-0.18%)
May 16, 2018 27.02 27.35 27.02 27.25 6,251,468 +0.24(+0.88%)
May 15, 2018 27.12 27.13 26.82 27.02 12,045,521 -0.38(-1.37%)
May 14, 2018 27.48 27.62 27.29 27.39 4,680,222 +0.06(+0.23%)
May 11, 2018 27.25 27.44 27.14 27.33 4,471,066 +0.11(+0.41%)
May 10, 2018 26.89 27.29 26.86 27.22 5,709,550 +0.49(+1.82%)
May 09, 2018 26.37 26.79 26.25 26.73 8,120,405 +0.52(+1.97%)
May 08, 2018 26.13 26.30 25.87 26.21 9,490,701 +0.01(+0.03%)
May 07, 2018 26.22 26.44 26.07 26.20 8,247,601 +0.15(+0.59%)
May 04, 2018 25.18 26.20 25.12 26.05 8,938,116 +0.66(+2.58%)
May 03, 2018 25.32 25.53 24.70 25.39 15,611,645 -0.12(-0.46%)
May 02, 2018 25.79 26.00 25.42 25.51 8,167,883 -0.36(-1.39%)
May 01, 2018 25.67 25.88 25.31 25.87 9,575,081 +0.11(+0.44%)
Apr 30, 2018 26.32 26.43 25.76 25.76 10,328,193 -0.42(-1.62%)
Apr 27, 2018 26.26 26.33 25.97 26.18 7,662,628 +0.06(+0.22%)
Apr 26, 2018 25.84 26.31 25.74 26.13 8,804,704 +0.51(+1.98%)
Apr 25, 2018 25.47 25.71 25.08 25.62 11,881,218 +0.11(+0.44%)
Apr 24, 2018 26.43 26.47 25.16 25.51 16,395,278 -0.70(-2.66%)
Apr 23, 2018 26.35 26.46 25.96 26.20 7,071,604 -0.02(-0.07%)
Apr 20, 2018 26.66 26.70 26.01 26.22 7,146,202 -0.44(-1.65%)
Apr 19, 2018 26.80 26.86 26.44 26.66 10,249,836 -0.31(-1.17%)
Apr 18, 2018 27.05 27.15 26.88 26.97 6,165,940 +0.04(+0.16%)
Apr 17, 2018 26.78 27.07 26.66 26.93 8,090,405 +0.56(+2.11%)
Apr 16, 2018 26.30 26.54 26.13 26.37 7,459,020 +0.42(+1.61%)
Apr 13, 2018 26.41 26.42 25.72 25.96 10,020,864 -0.14(-0.53%)
Apr 12, 2018 25.98 26.32 25.94 26.10 8,835,680 +0.40(+1.55%)
Apr 11, 2018 25.63 26.06 25.63 25.70 9,258,463 -0.26(-1.00%)
Apr 10, 2018 25.80 26.14 25.54 25.96 11,038,967 +0.81(+3.23%)
Apr 09, 2018 25.26 25.90 25.08 25.15 10,838,128 +0.20(+0.82%)
Apr 06, 2018 25.67 25.98 24.59 24.94 15,589,362 -1.15(-4.42%)
Apr 05, 2018 26.08 26.28 25.83 26.09 9,185,802 +0.37(+1.44%)
Apr 04, 2018 24.37 25.85 24.35 25.72 16,724,060 +0.57(+2.25%)
Apr 03, 2018 24.79 25.26 24.41 25.16 11,979,452 +0.61(+2.48%)
Apr 02, 2018 25.52 25.63 23.99 24.55 13,971,914 -1.16(-4.51%)
Mar 29, 2018 25.71 25.71 25.71 0 +0.69(+2.77%)
Mar 28, 2018 25.18 25.53 24.76 25.02 22,951,864 -0.13(-0.50%)
Mar 27, 2018 26.25 26.37 24.81 25.14 23,382,934 -0.92(-3.54%)
Mar 26, 2018 25.50 26.11 24.96 26.07 20,381,068 +1.36(+5.53%)
Mar 23, 2018 25.91 26.06 24.67 24.70 21,923,104 -1.11(-4.31%)
Mar 22, 2018 26.66 26.84 25.75 25.81 18,111,872 -1.35(-4.96%)
Mar 21, 2018 27.27 27.73 27.12 27.16 13,191,596 -0.12(-0.45%)
Mar 20, 2018 27.28 27.42 27.13 27.28 9,989,201 +0.09(+0.31%)
Mar 19, 2018 27.77 27.78 26.81 27.20 18,013,186 -0.75(-2.68%)
Mar 16, 2018 27.99 28.18 27.94 27.95 9,346,125 +0.05(+0.18%)
Mar 15, 2018 28.07 28.21 27.78 27.90 11,286,951 -0.06(-0.21%)
Mar 14, 2018 28.47 28.51 27.83 27.96 17,697,348 -0.30(-1.06%)
Mar 13, 2018 28.90 29.00 28.11 28.25 17,713,118 -0.36(-1.28%)
Mar 12, 2018 28.77 28.90 28.53 28.62 7,567,350 -0.05(-0.19%)
Mar 09, 2018 28.05 28.69 27.98 28.67 10,060,943 +0.95(+3.43%)
Mar 08, 2018 27.62 27.75 27.39 27.72 10,274,502 +0.26(+0.94%)
Mar 07, 2018 27.55 27.46 10,850,141 -0.03(-0.11%)
Mar 06, 2018 27.56 27.59 27.15 27.50 10,074,247 +0.14(+0.50%)
Mar 05, 2018 26.47 27.49 26.45 27.36 13,710,232 +0.61(+2.27%)
Mar 02, 2018 26.08 26.86 25.89 26.75 22,701,618 +0.27(+1.02%)
Mar 01, 2018 27.23 27.56 26.05 26.48 21,721,254 -0.74(-2.71%)
Feb 28, 2018 28.09 28.19 27.20 27.22 10,704,836 -0.61(-2.19%)
Feb 27, 2018 28.59 28.76 27.82 27.83 11,506,057 -0.72(-2.52%)
Feb 26, 2018 28.14 28.57 28.02 28.55 8,529,250 +0.65(+2.34%)
Feb 23, 2018 27.33 27.90 27.22 27.89 7,873,235 +0.87(+3.22%)
Feb 22, 2018 26.89 27.02 9,937,846 +0.06(+0.23%)
Feb 21, 2018 27.34 27.90 26.96 26.96 10,405,783 -0.30(-1.11%)
Feb 20, 2018 27.37 27.71 27.07 27.26 9,337,562 -0.33(-1.20%)
Feb 16, 2018 27.59 27.59 27.59 0 +0.02(+0.06%)
Feb 15, 2018 27.28 27.59 26.93 27.58 10,431,389 +0.67(+2.48%)
Feb 14, 2018 25.90 26.98 25.90 26.91 12,602,324 +0.71(+2.71%)
Feb 13, 2018 25.80 26.32 25.67 26.20 9,249,451 +0.15(+0.57%)
Feb 12, 2018 25.77 26.39 25.40 26.05 16,899,188 +0.69(+2.72%)
Feb 09, 2018 25.23 25.72 23.69 25.36 37,186,428 +0.75(+3.04%)
Feb 08, 2018 26.65 26.68 24.60 24.62 27,890,752 -1.96(-7.39%)
Feb 07, 2018 26.74 27.53 26.58 26.58 17,432,372 -0.31(-1.16%)
Feb 06, 2018 25.08 26.98 24.84 26.89 33,406,492 +0.27(+1.01%)
Feb 05, 2018 27.80 28.27 25.73 26.62 29,907,040 -1.63(-5.76%)
Feb 02, 2018 29.20 29.24 28.23 28.25 14,954,146 -1.28(-4.34%)
Feb 01, 2018 29.40 29.84 29.34 29.53 5,664,294 -0.08(-0.26%)
Jan 31, 2018 29.77 29.89 29.34 29.61 6,593,394 +0.06(+0.20%)
Jan 30, 2018 29.73 29.84 29.69 29.55 10,159,762 -0.64(-2.11%)
Jan 29, 2018 30.46 30.56 30.16 30.19 7,602,919 -0.41(-1.34%)
Jan 26, 2018 30.11 30.60 30.05 30.60 5,544,451 +0.68(+2.29%)
Jan 25, 2018 30.09 30.11 29.72 29.91 6,310,518 +0.01(+0.04%)
Jan 24, 2018 30.08 30.21 29.61 29.90 7,540,922 -0.02(-0.06%)
Jan 23, 2018 29.80 29.99 29.73 29.92 5,374,182 +0.13(+0.42%)
Jan 22, 2018 29.25 29.80 29.25 29.79 6,535,642 +0.47(+1.60%)
Jan 19, 2018 29.19 29.32 29.06 29.32 6,418,893 +0.25(+0.87%)
Jan 18, 2018 29.13 29.23 28.95 29.07 5,887,821 -0.10(-0.35%)
Jan 17, 2018 28.83 29.25 28.67 29.17 6,846,113 +0.55(+1.93%)
Jan 16, 2018 29.11 29.26 28.45 28.62 10,024,983 -0.20(-0.69%)
Jan 12, 2018 28.82 28.82 28.82 0 +0.38(+1.33%)
Jan 11, 2018 28.17 28.44 28.14 28.44 6,847,309 +0.39(+1.40%)
Jan 10, 2018 27.96 28.11 27.80 28.05 5,958,474 -0.09(-0.32%)
Jan 09, 2018 28.11 28.28 28.05 28.14 5,332,606 +0.13(+0.45%)
Jan 08, 2018 27.88 28.05 27.82 28.01 3,917,621 +0.10(+0.38%)
Jan 05, 2018 27.74 27.94 27.62 27.91 5,627,875 +0.35(+1.25%)
Jan 04, 2018 27.47 27.66 27.45 27.56 5,700,776 +0.24(+0.89%)
Jan 03, 2018 27.03 27.36 27.02 27.32 4,614,262 +0.32(+1.20%)
Jan 02, 2018 26.81 26.99 26.72 26.99 7,886,346 +0.36(+1.35%)
Dec 29, 2017 26.63 26.63 26.63 0 -0.18(-0.67%)
Dec 28, 2017 26.80 26.81 26.73 26.81 3,988,685 +0.10(+0.37%)
Dec 27, 2017 26.71 26.79 26.66 26.71 2,415,712 +0.03(+0.12%)
Dec 26, 2017 26.65 26.72 26.62 26.68 2,331,993 -0.07(-0.25%)
Dec 22, 2017 26.76 26.77 26.63 26.75 5,422,514 -0.01(-0.05%)
Dec 21, 2017 26.79 26.93 26.71 26.76 5,642,970 +0.09(+0.35%)
Dec 20, 2017 26.91 26.93 26.60 26.67 9,249,454 -0.04(-0.15%)
Dec 19, 2017 26.96 26.96 26.68 26.71 9,273,998 -0.18(-0.69%)
Dec 18, 2017 26.88 26.98 26.86 26.90 4,840,559 +0.32(+1.22%)
Dec 15, 2017 26.37 26.67 26.35 26.57 5,153,472 +0.44(+1.66%)
Dec 14, 2017 26.43 26.44 26.12 26.14 5,227,764 -0.21(-0.81%)
Dec 13, 2017 26.42 26.52 26.34 26.35 5,741,053 -0.02(-0.07%)
Dec 12, 2017 26.33 26.47 26.28 26.37 3,732,950 +0.09(+0.36%)
Dec 11, 2017 26.13 26.29 26.11 26.28 4,508,887 +0.17(+0.63%)
Dec 08, 2017 26.02 26.12 25.97 26.11 3,115,826 +0.27(+1.06%)
Dec 07, 2017 25.64 25.91 25.62 25.84 4,182,954 +0.16(+0.62%)
Dec 06, 2017 25.60 25.78 25.58 25.68 4,178,868 +0.00(+0.01%)
Dec 05, 2017 25.92 26.05 25.64 25.68 8,169,089 -0.18(-0.69%)
Dec 04, 2017 26.29 26.31 25.85 25.85 7,411,426 -0.06(-0.24%)
Dec 01, 2017 25.99 26.09 25.45 25.92 11,315,480 -0.10(-0.39%)
Nov 30, 2017 25.80 26.23 25.78 26.02 7,726,573 +0.42(+1.65%)
Nov 29, 2017 25.66 25.77 25.49 25.60 6,140,520 -0.02(-0.07%)
Nov 28, 2017 25.22 25.63 25.20 25.61 6,856,368 +0.49(+1.94%)
Nov 27, 2017 25.15 25.22 25.07 25.12 3,351,514 -0.02(-0.08%)
Nov 24, 2017 25.13 25.17 25.10 25.14 2,597,830 +0.11(+0.44%)
Nov 22, 2017 25.08 25.10 25.00 25.03 3,061,096 -0.04(-0.15%)
Nov 21, 2017 24.93 25.12 24.91 25.07 5,050,221 +0.32(+1.30%)
Nov 20, 2017 24.73 24.80 24.68 24.75 3,422,678 +0.07(+0.30%)
Nov 17, 2017 24.74 24.79 24.66 24.68 4,091,870 -0.14(-0.55%)
Nov 16, 2017 24.61 24.91 24.61 24.81 6,258,431 +0.40(+1.63%)
Nov 15, 2017 24.46 24.56 24.26 24.41 5,710,501 -0.25(-1.01%)
Nov 14, 2017 24.59 24.69 24.43 24.66 5,441,915 -0.11(-0.46%)
Nov 13, 2017 24.59 24.83 24.58 24.78 3,301,351 +0.04(+0.17%)
Nov 10, 2017 24.67 24.75 24.60 24.74 5,122,019 -0.02(-0.09%)
Nov 09, 2017 24.67 24.80 24.41 24.76 8,611,468 -0.19(-0.76%)
Nov 08, 2017 24.81 24.96 24.76 24.95 3,295,027 +0.08(+0.32%)
Nov 07, 2017 24.91 24.99 24.75 24.87 4,191,628 -0.01(-0.03%)
Nov 06, 2017 24.78 24.92 24.77 24.88 2,735,917 +0.07(+0.26%)
Nov 03, 2017 24.69 24.83 24.60 24.81 2,948,393 +0.16(+0.63%)
Nov 02, 2017 24.62 24.69 24.40 24.66 4,556,136 +0.01(+0.06%)
Nov 01, 2017 24.75 24.82 24.56 24.64 4,105,671 +0.07(+0.27%)
Oct 31, 2017 24.58 24.63 24.51 24.58 3,340,659 +0.07(+0.30%)
Oct 30, 2017 24.66 24.44 24.50 4,477,792 -0.18(-0.71%)
Oct 27, 2017 24.45 24.72 24.40 24.68 5,475,998 +0.39(+1.60%)
Oct 26, 2017 24.36 24.42 24.28 24.29 3,317,259 +0.06(+0.23%)
Oct 25, 2017 24.41 24.43 23.99 24.23 6,369,443 -0.24(-0.97%)
Oct 24, 2017 24.49 24.53 24.40 24.47 2,999,375 +0.08(+0.31%)
Oct 23, 2017 24.65 24.66 24.38 24.40 3,472,985 -0.19(-0.77%)
Oct 20, 2017 24.52 24.59 24.46 24.58 3,530,538 +0.25(+1.04%)
Oct 19, 2017 24.14 24.34 24.06 24.33 3,602,743 +0.01(+0.05%)
Oct 18, 2017 24.37 24.38 24.29 24.32 1,947,628 +0.03(+0.13%)
Oct 17, 2017 24.23 24.29 24.19 24.29 2,148,061 +0.03(+0.14%)
Oct 16, 2017 24.24 24.29 24.16 24.25 2,601,575 +0.07(+0.28%)
Oct 13, 2017 24.23 24.25 24.15 24.19 2,202,540 +0.06(+0.26%)
Oct 12, 2017 24.14 24.21 24.08 24.12 3,530,612 -0.08(-0.32%)
Oct 11, 2017 24.11 24.21 24.08 24.20 2,768,946 +0.07(+0.28%)
Oct 10, 2017 24.13 24.21 24.02 24.13 4,209,671 +0.12(+0.50%)
Oct 09, 2017 24.14 24.15 23.95 24.01 2,453,691 -0.08(-0.33%)
Oct 06, 2017 24.05 24.10 23.99 24.09 4,410,417 -0.05(-0.19%)
Oct 05, 2017 23.93 24.15 23.91 24.14 3,867,876 +0.27(+1.12%)
Oct 04, 2017 23.78 23.92 23.75 23.87 3,834,193 +0.06(+0.24%)
Oct 03, 2017 23.74 23.82 23.70 23.81 2,693,370 +0.11(+0.48%)
Oct 02, 2017 23.56 23.71 23.54 23.70 5,517,507 +0.19(+0.81%)
Sep 29, 2017 23.34 23.53 23.31 23.51 4,174,877 +0.16(+0.69%)
Sep 28, 2017 23.23 23.36 23.22 23.35 2,792,354 +0.05(+0.23%)
Sep 27, 2017 23.38 23.08 23.30 5,863,042 +0.18(+0.78%)
Sep 26, 2017 23.18 23.23 23.07 23.12 4,243,707 +0.02(+0.11%)
Sep 25, 2017 23.13 23.21 22.93 23.09 4,276,212 -0.10(-0.42%)
Sep 22, 2017 23.11 23.22 23.11 23.19 2,512,979 +0.01(+0.04%)
Sep 21, 2017 23.27 23.29 23.15 23.18 2,598,622 -0.13(-0.55%)
Sep 20, 2017 23.31 23.33 23.10 23.31 5,451,159 +0.02(+0.08%)
Sep 19, 2017 23.30 23.31 23.23 23.29 1,829,459 +0.03(+0.15%)
Sep 18, 2017 23.23 23.32 23.17 23.26 3,985,275 +0.09(+0.39%)
Sep 15, 2017 23.06 23.17 23.04 23.17 3,772,177 +0.07(+0.29%)
Sep 14, 2017 23.04 23.13 23.01 23.10 2,774,867 -0.02(-0.07%)
Sep 13, 2017 23.02 23.12 23.01 23.11 3,443,675 +0.03(+0.12%)
Sep 12, 2017 23.01 23.09 22.97 23.09 10,631,011 +0.17(+0.72%)
Sep 11, 2017 22.72 22.95 22.72 22.92 4,228,538 +0.46(+2.07%)
Sep 08, 2017 22.45 22.55 22.41 22.46 4,557,662 -0.06(-0.28%)
Sep 07, 2017 22.59 22.59 22.43 22.52 4,903,698 -0.00(-0.02%)
Sep 06, 2017 22.52 22.59 22.40 22.53 4,426,282 +0.15(+0.65%)
Sep 05, 2017 22.59 22.64 22.17 22.38 12,495,817 -0.34(-1.48%)
Sep 01, 2017 22.72 22.79 22.67 22.72 5,510,755 +0.07(+0.31%)
Aug 31, 2017 22.50 22.69 22.48 22.65 5,683,215 +0.27(+1.23%)
Aug 30, 2017 22.16 22.43 22.12 22.37 4,860,225 +0.21(+0.96%)
Aug 29, 2017 21.84 22.22 21.82 22.16 5,179,374 +0.03(+0.14%)
Aug 28, 2017 22.22 22.23 22.03 22.13 3,900,250 +0.01(+0.04%)
Aug 25, 2017 22.18 22.30 22.09 22.12 5,241,491 +0.09(+0.43%)
Aug 24, 2017 22.20 22.23 21.97 22.02 4,668,948 -0.10(-0.45%)
Aug 23, 2017 22.08 22.20 22.05 22.12 4,079,295 -0.14(-0.64%)
Aug 22, 2017 21.94 22.32 21.94 22.26 5,959,563 +0.43(+1.99%)
Aug 21, 2017 21.77 21.88 21.64 21.83 5,203,159 +0.04(+0.17%)
Aug 18, 2017 21.83 22.05 21.70 21.79 8,756,481 -0.08(-0.34%)
Aug 17, 2017 22.44 22.51 21.87 21.87 11,134,765 -0.70(-3.10%)
Aug 16, 2017 22.60 22.68 22.49 22.57 6,508,420 +0.07(+0.31%)
Aug 15, 2017 22.58 22.58 22.43 22.50 4,937,833 -0.00(-0.02%)
Aug 14, 2017 22.33 22.54 22.33 22.50 6,683,066 +0.44(+2.01%)
Aug 11, 2017 22.05 22.19 22.00 22.06 7,363,217 +0.04(+0.20%)
Aug 10, 2017 22.47 22.49 22.00 22.01 10,747,844 -0.62(-2.74%)
Aug 09, 2017 22.50 22.66 22.43 22.63 5,152,541 -0.03(-0.12%)
Aug 08, 2017 22.69 22.95 22.57 22.66 5,195,181 -0.10(-0.43%)
Aug 07, 2017 22.69 22.76 22.67 22.76 3,099,794 +0.08(+0.33%)
Aug 04, 2017 22.70 22.75 22.60 22.68 3,767,107 +0.07(+0.31%)
Aug 03, 2017 22.66 22.67 22.55 22.61 3,552,518 -0.07(-0.31%)
Aug 02, 2017 22.70 22.72 22.50 22.68 6,225,630 +0.02(+0.10%)
Aug 01, 2017 22.69 22.70 22.58 22.66 4,101,763 +0.08(+0.38%)
Jul 31, 2017 22.68 22.70 22.53 22.58 4,550,051 -0.02(-0.10%)
Jul 28, 2017 22.55 22.62 22.46 22.60 4,960,259 -0.06(-0.28%)
Jul 27, 2017 22.80 22.80 22.38 22.66 8,216,083 -0.05(-0.20%)
Jul 26, 2017 22.75 22.76 22.65 22.71 3,019,213 +0.02(+0.10%)
Jul 25, 2017 22.76 22.77 22.65 22.68 5,864,818 +0.10(+0.43%)
Jul 24, 2017 22.59 22.62 22.50 22.59 3,949,979 -0.02(-0.10%)
Jul 21, 2017 22.52 22.61 22.48 22.61 5,272,686 -0.03(-0.12%)
Jul 20, 2017 22.69 22.70 22.54 22.64 6,731,147 +0.01(+0.05%)
Jul 19, 2017 22.46 22.63 22.45 22.62 3,914,600 +0.23(+1.04%)
Jul 18, 2017 22.29 22.40 22.21 22.39 4,377,254 +0.02(+0.11%)
Jul 17, 2017 22.36 22.44 22.33 22.37 3,649,677 +0.01(+0.03%)
Jul 14, 2017 22.17 22.45 22.15 22.36 4,465,104 +0.20(+0.90%)
Jul 13, 2017 22.10 22.19 22.05 22.16 4,729,780 +0.07(+0.30%)
Jul 12, 2017 21.98 22.13 21.98 22.09 4,981,910 +0.33(+1.53%)
Jul 11, 2017 21.76 21.83 21.53 21.76 9,321,343 -0.05(-0.21%)
Jul 10, 2017 21.73 21.88 21.72 21.81 3,338,642 +0.05(+0.21%)
Jul 07, 2017 21.59 21.79 21.57 21.76 7,131,684 +0.27(+1.25%)
Jul 06, 2017 21.73 21.74 21.45 21.49 10,830,242 -0.38(-1.75%)
Jul 05, 2017 21.86 21.92 21.70 21.88 5,759,764 +0.08(+0.37%)
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.