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 )

83.34 +1.29 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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, 2007 10.45 10.54 10.30 10.36 12,267,385 +0.15(+1.45%)
Aug 30, 2007 10.10 10.36 10.04 10.21 10,878,818 -0.05(-0.53%)
Aug 29, 2007 9.998 10.30 9.918 10.27 8,510,541 +0.35(+3.58%)
Aug 28, 2007 10.26 10.26 9.860 9.914 12,239,099 -0.43(-4.14%)
Aug 27, 2007 10.46 10.48 10.32 10.34 8,170,428 -0.18(-1.72%)
Aug 24, 2007 10.30 10.53 10.26 10.52 8,921,282 +0.24(+2.29%)
Aug 23, 2007 10.42 10.45 10.16 10.29 13,439,823 -0.02(-0.19%)
Aug 22, 2007 10.24 10.33 10.13 10.31 15,120,803 +0.22(+2.16%)
Aug 21, 2007 10.03 10.20 9.975 10.09 13,659,380 +0.04(+0.38%)
Aug 20, 2007 10.11 10.16 9.858 10.05 17,153,938 -0.03(-0.25%)
Aug 17, 2007 10.06 10.27 9.745 10.08 25,655,908 +0.40(+4.12%)
Aug 16, 2007 9.401 9.783 9.063 9.678 38,775,908 +0.10(+1.06%)
Aug 15, 2007 9.771 10.03 9.518 9.576 23,587,776 -0.24(-2.48%)
Aug 14, 2007 10.23 10.23 9.802 9.820 16,389,370 -0.34(-3.32%)
Aug 13, 2007 10.19 10.38 10.15 10.16 9,870,822 +0.10(+1.00%)
Aug 10, 2007 10.25 10.33 9.871 10.06 24,671,912 -0.14(-1.42%)
Aug 09, 2007 10.45 10.69 10.17 10.20 14,453,091 -0.62(-5.73%)
Aug 08, 2007 10.64 10.92 10.55 10.82 13,764,414 +0.30(+2.83%)
Aug 07, 2007 10.27 10.69 10.23 10.52 16,348,227 +0.19(+1.86%)
Aug 06, 2007 10.04 10.40 9.841 10.33 16,237,656 +0.31(+3.14%)
Aug 03, 2007 10.22 10.53 10.02 10.02 13,397,095 -0.52(-4.90%)
Aug 02, 2007 10.42 10.55 10.33 10.53 11,021,961 +0.14(+1.39%)
Aug 01, 2007 10.22 10.44 10.03 10.39 19,586,502 +0.14(+1.34%)
Jul 31, 2007 10.65 10.72 10.18 10.25 11,900,529 -0.27(-2.61%)
Jul 30, 2007 10.30 10.57 10.23 10.52 11,933,957 +0.28(+2.69%)
Jul 27, 2007 10.62 10.73 10.25 10.25 21,536,494 -0.39(-3.63%)
Jul 26, 2007 10.93 11.01 10.38 10.63 20,316,784 -0.53(-4.75%)
Jul 25, 2007 11.21 11.26 10.95 11.16 9,533,109 +0.03(+0.28%)
Jul 24, 2007 11.37 11.43 11.03 11.13 7,895,971 -0.38(-3.33%)
Jul 23, 2007 11.55 11.61 11.48 11.52 3,279,416 +0.09(+0.75%)
Jul 20, 2007 11.65 11.66 11.34 11.43 7,262,545 -0.25(-2.14%)
Jul 19, 2007 11.71 11.74 11.64 11.68 3,784,272 +0.07(+0.61%)
Jul 18, 2007 11.56 11.63 11.42 11.61 5,962,264 -0.03(-0.28%)
Jul 17, 2007 11.67 11.75 11.64 11.64 3,881,129 -0.02(-0.19%)
Jul 16, 2007 11.67 11.76 11.62 11.67 5,680,265 -0.02(-0.17%)
Jul 13, 2007 11.61 11.74 11.59 11.69 5,431,695 +0.07(+0.60%)
Jul 12, 2007 11.32 11.64 11.32 11.62 6,137,978 +0.38(+3.36%)
Jul 11, 2007 11.06 11.24 11.03 11.24 5,247,410 +0.19(+1.70%)
Jul 10, 2007 11.28 11.33 11.05 11.05 7,056,832 -0.35(-3.04%)
Jul 09, 2007 11.42 11.45 11.34 11.40 3,136,274 +0.00(+0.03%)
Jul 06, 2007 11.30 11.42 11.24 11.39 3,575,987 +0.12(+1.06%)
Jul 05, 2007 11.30 11.33 11.20 11.27 4,398,841 -0.03(-0.24%)
Jul 03, 2007 11.28 11.32 11.25 11.30 2,558,562 +0.06(+0.51%)
Jul 02, 2007 11.10 11.24 11.08 11.24 4,336,270 +0.22(+1.98%)
Jun 29, 2007 11.07 11.21 10.85 11.03 8,459,970 -0.01(-0.12%)
Jun 28, 2007 11.03 11.18 11.01 11.04 8,157,399 -0.02(-0.22%)
Jun 27, 2007 10.70 11.06 10.70 11.06 6,189,406 +0.30(+2.79%)
Jun 26, 2007 11.01 11.05 10.76 10.76 6,239,977 -0.23(-2.09%)
Jun 25, 2007 11.08 11.19 10.88 10.99 6,455,977 -0.11(-1.01%)
Jun 22, 2007 11.24 11.28 11.00 11.10 6,187,692 -0.21(-1.85%)
Jun 21, 2007 11.17 11.33 11.05 11.31 6,624,833 +0.13(+1.20%)
Jun 20, 2007 11.55 11.55 11.17 11.18 4,913,982 -0.32(-2.75%)
Jun 19, 2007 11.42 11.53 11.38 11.50 3,467,130 +0.05(+0.44%)
Jun 18, 2007 11.53 11.53 11.43 11.45 2,596,276 -0.03(-0.24%)
Jun 15, 2007 11.53 11.57 11.47 11.47 3,685,701 +0.13(+1.12%)
Jun 14, 2007 11.24 11.39 11.24 11.35 5,004,839 +0.12(+1.09%)
Jun 13, 2007 11.02 11.24 10.97 11.22 4,567,698 +0.34(+3.11%)
Jun 12, 2007 11.04 11.17 10.88 10.88 4,366,270 -0.26(-2.30%)
Jun 11, 2007 11.09 11.23 11.05 11.14 4,340,556 +0.05(+0.42%)
Jun 08, 2007 10.89 11.12 10.83 11.10 6,337,691 +0.24(+2.23%)
Jun 07, 2007 11.20 11.27 10.83 10.85 8,898,825 -0.38(-3.39%)
Jun 06, 2007 11.40 11.41 11.23 11.23 4,989,410 -0.26(-2.22%)
Jun 05, 2007 11.52 11.56 11.40 11.49 2,946,846 -0.09(-0.80%)
Jun 04, 2007 11.51 11.63 11.50 11.58 1,388,566 +0.00(+0.01%)
Jun 01, 2007 11.52 11.64 11.51 11.58 2,147,135 +0.09(+0.78%)
May 31, 2007 11.54 11.56 11.45 11.49 2,802,847 -0.01(-0.10%)
May 30, 2007 11.19 11.50 11.18 11.50 2,627,990 +0.19(+1.65%)
May 29, 2007 11.28 11.35 11.21 11.32 2,055,421 +0.09(+0.77%)
May 25, 2007 11.21 11.29 11.17 11.23 1,749,422 +0.09(+0.79%)
May 24, 2007 11.36 11.48 11.11 11.14 5,550,837 -0.24(-2.11%)
May 23, 2007 11.45 11.52 11.36 11.38 3,287,988 -0.01(-0.11%)
May 22, 2007 11.40 11.47 11.36 11.39 2,330,563 +0.02(+0.17%)
May 21, 2007 11.39 11.48 11.38 11.38 3,529,701 -0.02(-0.14%)
May 18, 2007 11.31 11.39 11.28 11.39 2,637,419 +0.17(+1.51%)
May 17, 2007 11.21 11.30 11.18 11.22 2,257,706 -0.03(-0.25%)
May 16, 2007 11.13 11.26 11.08 11.25 1,888,279 +0.18(+1.60%)
May 15, 2007 11.14 11.27 11.04 11.07 2,886,846 -0.03(-0.27%)
May 14, 2007 11.17 11.20 11.02 11.10 1,271,138 -0.04(-0.37%)
May 11, 2007 10.99 11.14 10.98 11.14 2,208,849 +0.17(+1.56%)
May 10, 2007 11.17 11.18 10.92 10.97 3,226,274 -0.25(-2.27%)
May 09, 2007 11.12 11.25 11.10 11.23 2,232,849 +0.07(+0.66%)
May 08, 2007 11.10 11.18 11.05 11.15 2,727,418 -0.01(-0.11%)
May 07, 2007 11.18 11.21 11.16 11.17 984,853 +0.01(+0.06%)
May 04, 2007 11.13 11.20 11.07 11.16 2,246,563 +0.08(+0.71%)
May 03, 2007 11.04 11.10 11.00 11.08 2,707,704 +0.10(+0.90%)
May 02, 2007 10.88 11.03 10.85 10.98 2,600,990 +0.13(+1.22%)
May 01, 2007 10.84 10.85 10.70 10.85 3,007,703 +0.03(+0.25%)
Apr 30, 2007 10.97 11.00 10.79 10.82 1,536,851 -0.15(-1.39%)
Apr 27, 2007 10.92 11.01 10.88 10.98 1,747,708 -0.04(-0.34%)
Apr 26, 2007 10.99 11.02 10.93 11.01 1,942,278 +0.04(+0.32%)
Apr 25, 2007 10.87 11.01 10.80 10.98 1,965,421 +0.19(+1.73%)
Apr 24, 2007 10.78 10.82 10.67 10.79 2,387,134 +0.00(+0.04%)
Apr 23, 2007 10.83 10.87 10.76 10.79 947,996 -0.05(-0.50%)
Apr 20, 2007 10.81 10.84 10.73 10.84 1,702,279 +0.18(+1.70%)
Apr 19, 2007 10.55 10.69 10.55 10.66 2,295,420 +0.01(+0.07%)
Apr 18, 2007 10.58 10.73 10.57 10.65 1,878,850 +0.01(+0.07%)
Apr 17, 2007 10.64 10.69 10.60 10.65 1,049,996 +0.05(+0.47%)
Apr 16, 2007 10.48 10.61 10.48 10.60 1,641,422 +0.20(+1.88%)
Apr 13, 2007 10.33 10.40 10.26 10.40 1,177,710 +0.07(+0.72%)
Apr 12, 2007 10.16 10.33 10.13 10.32 1,765,708 +0.13(+1.30%)
Apr 11, 2007 10.32 10.32 10.16 10.19 1,704,851 -0.12(-1.12%)
Apr 10, 2007 10.27 10.34 10.27 10.31 1,067,996 +0.01(+0.10%)
Apr 09, 2007 10.34 10.34 10.26 10.30 2,352,848 +0.03(+0.28%)
Apr 05, 2007 10.19 10.29 10.18 10.27 1,475,994 +0.07(+0.64%)
Apr 04, 2007 10.19 10.22 10.15 10.20 768,854 +0.01(+0.13%)
Apr 03, 2007 10.08 10.22 10.08 10.19 2,633,133 +0.20(+1.97%)
Apr 02, 2007 9.976 10.02 9.882 9.993 2,025,421 +0.02(+0.23%)
Mar 30, 2007 9.975 10.08 9.777 9.969 4,126,271 +0.02(+0.23%)
Mar 29, 2007 10.03 10.03 9.847 9.946 3,572,558 +0.02(+0.18%)
Mar 28, 2007 10.01 10.02 9.865 9.928 3,302,559 -0.15(-1.47%)
Mar 27, 2007 10.09 10.12 10.02 10.08 2,045,135 -0.13(-1.28%)
Mar 26, 2007 10.21 10.23 9.997 10.21 2,682,847 +0.02(+0.21%)
Mar 23, 2007 10.17 10.26 10.17 10.19 1,352,566 +0.00(+0.02%)
Mar 22, 2007 10.19 10.24 10.12 10.18 4,419,412 -0.00(-0.05%)
Mar 21, 2007 9.905 10.22 9.840 10.19 4,234,270 +0.33(+3.30%)
Mar 20, 2007 9.737 9.863 9.730 9.863 1,354,280 +0.11(+1.16%)
Mar 19, 2007 9.630 9.755 9.613 9.750 1,428,852 +0.23(+2.45%)
Mar 16, 2007 9.626 9.672 9.482 9.517 1,364,566 -0.08(-0.85%)
Mar 15, 2007 9.542 9.651 9.514 9.598 1,714,279 +0.04(+0.46%)
Mar 14, 2007 9.448 9.554 9.221 9.554 5,855,122 +0.14(+1.51%)
Mar 13, 2007 9.812 9.773 9.412 9.412 3,883,700 -0.40(-4.08%)
Mar 12, 2007 9.707 9.848 9.698 9.812 1,126,281 +0.04(+0.41%)
Mar 09, 2007 9.854 9.865 9.683 9.772 1,253,138 +0.05(+0.55%)
Mar 08, 2007 9.765 9.832 9.686 9.718 1,790,565 +0.12(+1.23%)
Mar 07, 2007 9.625 9.742 9.594 9.601 2,617,705 -0.04(-0.44%)
Mar 06, 2007 9.478 9.694 9.392 9.643 3,769,700 +0.32(+3.45%)
Mar 05, 2007 9.398 9.616 9.321 9.321 4,594,269 -0.19(-1.98%)
Mar 02, 2007 9.715 9.778 9.508 9.508 3,857,986 -0.28(-2.84%)
Mar 01, 2007 9.567 9.876 9.450 9.786 4,682,554 -0.03(-0.34%)
Feb 28, 2007 9.771 9.967 9.666 9.820 4,055,985 +0.19(+2.01%)
Feb 27, 2007 10.26 10.26 9.494 9.626 5,852,550 -0.83(-7.90%)
Feb 26, 2007 10.56 10.56 10.39 10.45 1,001,962 -0.04(-0.39%)
Feb 23, 2007 10.53 10.53 10.44 10.49 950,568 -0.06(-0.54%)
Feb 22, 2007 10.60 10.63 10.47 10.55 498,855 -0.02(-0.18%)
Feb 21, 2007 10.55 10.59 10.48 10.57 894,853 -0.03(-0.24%)
Feb 20, 2007 10.53 10.61 10.45 10.59 926,568 +0.06(+0.53%)
Feb 16, 2007 10.51 10.55 10.49 10.54 494,569 -0.00(-0.02%)
Feb 15, 2007 10.53 10.57 10.50 10.54 953,996 +0.00(+0.00%)
Feb 14, 2007 10.44 10.57 10.41 10.54 1,345,709 +0.16(+1.52%)
Feb 13, 2007 10.28 10.39 10.28 10.38 1,223,995 +0.16(+1.52%)
Feb 12, 2007 10.31 10.34 10.19 10.23 890,568 -0.09(-0.84%)
Feb 09, 2007 10.46 10.50 10.22 10.31 1,172,567 -0.12(-1.19%)
Feb 08, 2007 10.43 10.47 10.36 10.44 759,425 -0.02(-0.20%)
Feb 07, 2007 10.47 10.51 10.42 10.46 716,568 +0.04(+0.35%)
Feb 06, 2007 10.44 10.47 10.37 10.42 931,710 +0.00(+0.00%)
Feb 05, 2007 10.43 10.45 10.36 10.42 571,712 -0.01(-0.14%)
Feb 02, 2007 10.44 10.45 10.39 10.44 738,854 +0.04(+0.34%)
Feb 01, 2007 10.35 10.42 10.31 10.40 1,230,852 +0.12(+1.17%)
Jan 31, 2007 10.12 10.33 10.10 10.28 2,203,706 +0.13(+1.24%)
Jan 30, 2007 10.08 10.16 10.06 10.16 1,288,281 +0.11(+1.06%)
Jan 29, 2007 10.06 10.14 10.02 10.05 1,666,279 -0.03(-0.30%)
Jan 26, 2007 10.13 10.13 10.000 10.08 2,262,849 -0.03(-0.25%)
Jan 25, 2007 10.31 10.32 10.07 10.11 1,815,422 -0.21(-2.01%)
Jan 24, 2007 10.19 10.32 10.18 10.31 1,248,852 +0.16(+1.56%)
Jan 23, 2007 10.08 10.20 10.06 10.15 1,213,710 +0.07(+0.71%)
Jan 22, 2007 10.20 10.20 10.05 10.08 1,515,423 -0.11(-1.08%)
Jan 19, 2007 10.11 10.21 10.11 10.19 1,865,993 +0.06(+0.60%)
Jan 18, 2007 10.23 10.24 10.11 10.13 1,546,280 -0.09(-0.83%)
Jan 17, 2007 10.22 10.28 10.19 10.22 913,711 -0.00(-0.04%)
Jan 16, 2007 10.22 10.26 10.18 10.22 1,197,424 -0.02(-0.15%)
Jan 12, 2007 10.10 10.24 10.10 10.24 1,161,424 +0.12(+1.18%)
Jan 11, 2007 10.02 10.17 10.01 10.12 2,242,277 +0.12(+1.20%)
Jan 10, 2007 9.886 10.01 9.848 9.998 1,599,422 +0.04(+0.45%)
Jan 09, 2007 9.993 10.01 9.864 9.954 2,356,277 -0.01(-0.09%)
Jan 08, 2007 9.928 10.02 9.848 9.963 1,949,993 +0.08(+0.79%)
Jan 05, 2007 9.977 9.993 9.876 9.885 2,022,849 -0.17(-1.68%)
Jan 04, 2007 9.980 10.11 9.904 10.05 1,335,423 +0.06(+0.56%)
Jan 03, 2007 10.16 10.21 9.900 9.998 2,044,278 -0.07(-0.70%)
Dec 29, 2006 10.16 10.19 10.06 10.07 555,426 -0.11(-1.03%)
Dec 28, 2006 10.19 10.21 10.13 10.17 515,141 -0.04(-0.40%)
Dec 27, 2006 10.13 10.22 10.10 10.21 928,282 +0.14(+1.40%)
Dec 26, 2006 9.963 10.07 9.956 10.07 466,284 +0.13(+1.33%)
Dec 22, 2006 10.06 10.06 9.941 9.941 753,425 -0.14(-1.42%)
Dec 21, 2006 10.16 10.18 10.03 10.08 722,568 -0.06(-0.60%)
Dec 20, 2006 10.34 10.40 10.14 10.15 1,067,996 -0.48(-4.53%)
Dec 19, 2006 10.47 10.66 10.44 10.63 1,319,995 +0.06(+0.54%)
Dec 18, 2006 10.65 10.70 10.54 10.57 971,139 -0.07(-0.64%)
Dec 15, 2006 10.66 10.70 10.61 10.64 808,282 +0.04(+0.42%)
Dec 14, 2006 10.44 10.64 10.44 10.59 1,112,567 +0.14(+1.34%)
Dec 13, 2006 10.49 10.49 10.40 10.45 568,283 +0.04(+0.40%)
Dec 12, 2006 10.42 10.43 10.31 10.41 938,568 -0.01(-0.13%)
Dec 11, 2006 10.39 10.46 10.37 10.43 453,426 +0.05(+0.53%)
Dec 08, 2006 10.32 10.44 10.29 10.37 924,853 +0.03(+0.26%)
Dec 07, 2006 10.47 10.51 10.34 10.34 565,712 -0.08(-0.73%)
Dec 06, 2006 10.45 10.47 10.40 10.42 461,141 -0.03(-0.29%)
Dec 05, 2006 10.40 10.46 10.37 10.45 863,139 +0.08(+0.81%)
Dec 04, 2006 10.25 10.40 10.24 10.37 902,568 +0.16(+1.60%)
Dec 01, 2006 10.12 10.28 10.04 10.20 1,410,852 -0.07(-0.67%)
Nov 30, 2006 10.26 10.32 10.16 10.27 1,925,136 +0.03(+0.30%)
Nov 29, 2006 10.15 10.27 10.13 10.24 1,521,423 +0.18(+1.83%)
Nov 28, 2006 9.953 10.07 9.923 10.06 1,426,280 +0.06(+0.58%)
Nov 27, 2006 10.24 10.25 9.963 9.998 2,375,134 -0.27(-2.66%)
Nov 24, 2006 10.26 10.34 10.26 10.27 224,570 -0.08(-0.80%)
Nov 22, 2006 10.33 10.38 10.30 10.35 348,855 +0.04(+0.43%)
Nov 21, 2006 10.29 10.31 10.27 10.31 360,855 +0.03(+0.31%)
Nov 20, 2006 10.26 10.32 10.24 10.28 791,140 -0.01(-0.06%)
Nov 17, 2006 10.19 10.29 10.19 10.28 492,855 -0.00(-0.02%)
Nov 16, 2006 10.28 10.33 10.25 10.29 1,429,709 +0.04(+0.43%)
Nov 15, 2006 10.17 10.29 10.17 10.24 1,547,994 +0.07(+0.71%)
Nov 14, 2006 10.10 10.19 9.963 10.17 1,427,994 +0.14(+1.42%)
Nov 13, 2006 9.958 10.09 9.953 10.03 702,854 +0.04(+0.41%)
Nov 10, 2006 9.983 9.993 9.913 9.987 479,141 +0.02(+0.18%)
Nov 09, 2006 10.10 10.11 9.938 9.969 924,853 -0.12(-1.15%)
Nov 08, 2006 9.934 10.10 9.899 10.08 881,139 +0.07(+0.65%)
Nov 07, 2006 9.969 10.11 9.960 10.02 982,282 +0.05(+0.53%)
Nov 06, 2006 9.823 9.997 9.802 9.967 891,425 +0.24(+2.43%)
Nov 03, 2006 9.858 9.858 9.707 9.730 1,123,710 -0.06(-0.62%)
Nov 02, 2006 9.748 9.809 9.720 9.791 957,425 -0.01(-0.08%)
Nov 01, 2006 10.000 10.01 9.774 9.799 1,082,567 -0.12(-1.19%)
Oct 31, 2006 9.987 9.991 9.861 9.917 1,070,567 -0.03(-0.33%)
Oct 30, 2006 9.911 9.993 9.886 9.949 792,854 -0.01(-0.13%)
Oct 27, 2006 10.01 10.08 9.919 9.962 918,853 -0.13(-1.32%)
Oct 26, 2006 10.08 10.12 9.973 10.10 1,151,995 +0.09(+0.86%)
Oct 25, 2006 9.953 10.03 9.923 10.01 779,140 +0.06(+0.56%)
Oct 24, 2006 9.917 9.953 9.874 9.953 456,855 +0.04(+0.45%)
Oct 23, 2006 9.765 9.946 9.751 9.909 1,093,710 +0.09(+0.93%)
Oct 20, 2006 9.812 9.882 9.745 9.818 449,998 +0.01(+0.14%)
Oct 19, 2006 9.758 9.825 9.738 9.804 683,140 +0.02(+0.18%)
Oct 18, 2006 9.891 9.892 9.717 9.786 1,283,995 -0.00(-0.02%)
Oct 17, 2006 9.765 9.806 9.666 9.788 1,385,137 -0.05(-0.50%)
Oct 16, 2006 9.780 9.858 9.779 9.837 526,283 +0.03(+0.31%)
Oct 13, 2006 9.742 9.815 9.724 9.807 509,141 +0.05(+0.47%)
Oct 12, 2006 9.655 9.774 9.631 9.762 1,287,424 +0.17(+1.79%)
Oct 11, 2006 9.562 9.637 9.493 9.590 480,855 -0.04(-0.40%)
Oct 10, 2006 9.597 9.644 9.566 9.629 353,998 +0.03(+0.30%)
Oct 09, 2006 9.561 9.622 9.534 9.599 350,570 +0.01(+0.10%)
Oct 06, 2006 9.533 9.595 9.512 9.590 1,404,852 -0.03(-0.29%)
Oct 05, 2006 9.602 9.644 9.561 9.618 590,569 +0.03(+0.37%)
Oct 04, 2006 9.357 9.585 9.315 9.583 896,568 +0.23(+2.46%)
Oct 03, 2006 9.316 9.416 9.261 9.353 408,855 +0.03(+0.36%)
Oct 02, 2006 9.388 9.419 9.304 9.319 384,855 -0.08(-0.83%)
Sep 29, 2006 9.433 9.447 9.387 9.398 404,569 -0.04(-0.41%)
Sep 28, 2006 9.456 9.504 9.363 9.436 761,997 +0.03(+0.32%)
Sep 27, 2006 9.409 9.438 9.354 9.406 746,568 +0.02(+0.24%)
Sep 26, 2006 9.268 9.390 9.248 9.383 654,854 +0.12(+1.31%)
Sep 25, 2006 9.172 9.295 9.058 9.261 700,283 +0.17(+1.86%)
Sep 22, 2006 9.141 9.141 9.035 9.092 299,998 -0.05(-0.55%)
Sep 21, 2006 9.287 9.287 9.107 9.142 441,427 -0.10(-1.09%)
Sep 20, 2006 9.245 9.273 9.193 9.242 665,140 +0.11(+1.21%)
Sep 19, 2006 9.165 9.195 9.051 9.132 859,711 -0.06(-0.65%)
Sep 18, 2006 9.211 9.239 9.150 9.191 290,570 -0.00(-0.01%)
Sep 15, 2006 9.234 9.263 9.157 9.192 533,998 +0.08(+0.86%)
Sep 14, 2006 9.128 9.136 9.080 9.114 429,427 -0.04(-0.48%)
Sep 13, 2006 9.093 9.172 9.058 9.158 341,141 +0.09(+0.98%)
Sep 12, 2006 8.919 9.085 8.919 9.070 575,997 +0.17(+1.95%)
Sep 11, 2006 8.845 8.950 8.783 8.896 280,284 -0.00(-0.03%)
Sep 08, 2006 8.859 8.915 8.829 8.898 482,569 +0.07(+0.82%)
Sep 07, 2006 8.845 8.924 8.803 8.826 545,140 -0.10(-1.11%)
Sep 06, 2006 9.034 9.034 8.902 8.925 482,569 -0.16(-1.75%)
Sep 05, 2006 9.062 9.114 9.032 9.084 527,141 +0.02(+0.18%)
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.