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 )

82.69 -0.22 (-0.27%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 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 10.43 10.52 10.27 10.34 12,295,671 +0.15(+1.45%)
Aug 30, 2007 10.08 10.33 10.01 10.19 10,903,903 -0.05(-0.53%)
Aug 29, 2007 9.975 10.27 9.895 10.25 8,530,165 +0.35(+3.58%)
Aug 28, 2007 10.23 10.23 9.837 9.892 12,267,320 -0.43(-4.14%)
Aug 27, 2007 10.43 10.46 10.30 10.32 8,189,267 -0.18(-1.72%)
Aug 24, 2007 10.27 10.51 10.23 10.50 8,941,853 +0.24(+2.29%)
Aug 23, 2007 10.40 10.43 10.14 10.26 13,470,813 -0.02(-0.19%)
Aug 22, 2007 10.22 10.31 10.11 10.28 15,155,669 +0.22(+2.16%)
Aug 21, 2007 10.01 10.18 9.952 10.07 13,690,875 +0.04(+0.38%)
Aug 20, 2007 10.08 10.13 9.836 10.03 17,193,492 -0.03(-0.26%)
Aug 17, 2007 10.04 10.24 9.723 10.05 25,715,066 +0.40(+4.12%)
Aug 16, 2007 9.379 9.760 9.042 9.655 38,865,316 +0.10(+1.06%)
Aug 15, 2007 9.748 10.01 9.496 9.554 23,642,164 -0.24(-2.48%)
Aug 14, 2007 10.20 10.21 9.780 9.797 16,427,161 -0.34(-3.32%)
Aug 13, 2007 10.17 10.36 10.12 10.13 9,893,582 +0.10(+1.00%)
Aug 10, 2007 10.22 10.30 9.849 10.03 24,728,800 -0.14(-1.42%)
Aug 09, 2007 10.42 10.67 10.15 10.18 14,486,417 -0.62(-5.73%)
Aug 08, 2007 10.62 10.89 10.52 10.80 13,796,152 +0.30(+2.83%)
Aug 07, 2007 10.25 10.67 10.20 10.50 16,385,923 +0.19(+1.86%)
Aug 06, 2007 10.01 10.38 9.818 10.31 16,275,097 +0.31(+3.14%)
Aug 03, 2007 10.19 10.51 9.993 9.993 13,427,986 -0.51(-4.90%)
Aug 02, 2007 10.39 10.53 10.31 10.51 11,047,375 +0.14(+1.39%)
Aug 01, 2007 10.19 10.42 10.00 10.36 19,631,664 +0.14(+1.34%)
Jul 31, 2007 10.63 10.69 10.16 10.23 11,927,969 -0.27(-2.61%)
Jul 30, 2007 10.28 10.55 10.20 10.50 11,961,475 +0.27(+2.69%)
Jul 27, 2007 10.59 10.71 10.22 10.22 21,586,154 -0.39(-3.63%)
Jul 26, 2007 10.91 10.98 10.36 10.61 20,363,630 -0.53(-4.76%)
Jul 25, 2007 11.19 11.23 10.92 11.14 9,555,090 +0.03(+0.28%)
Jul 24, 2007 11.35 11.40 11.01 11.11 7,914,178 -0.38(-3.33%)
Jul 23, 2007 11.52 11.59 11.46 11.49 3,286,978 +0.08(+0.75%)
Jul 20, 2007 11.63 11.63 11.31 11.41 7,279,291 -0.25(-2.14%)
Jul 19, 2007 11.69 11.72 11.61 11.65 3,792,998 +0.07(+0.61%)
Jul 18, 2007 11.53 11.61 11.39 11.58 5,976,012 -0.03(-0.28%)
Jul 17, 2007 11.64 11.72 11.61 11.62 3,890,078 -0.02(-0.19%)
Jul 16, 2007 11.64 11.73 11.59 11.64 5,693,363 -0.02(-0.17%)
Jul 13, 2007 11.58 11.72 11.56 11.66 5,444,219 +0.07(+0.60%)
Jul 12, 2007 11.30 11.61 11.29 11.59 6,152,131 +0.38(+3.36%)
Jul 11, 2007 11.03 11.21 11.00 11.21 5,259,509 +0.19(+1.70%)
Jul 10, 2007 11.26 11.31 11.02 11.02 7,073,103 -0.35(-3.04%)
Jul 09, 2007 11.39 11.42 11.32 11.37 3,143,506 +0.00(+0.03%)
Jul 06, 2007 11.28 11.40 11.21 11.37 3,584,232 +0.12(+1.06%)
Jul 05, 2007 11.28 11.30 11.17 11.25 4,408,984 -0.03(-0.24%)
Jul 03, 2007 11.25 11.30 11.23 11.27 2,564,461 +0.06(+0.51%)
Jul 02, 2007 11.07 11.22 11.06 11.22 4,346,269 +0.22(+1.98%)
Jun 29, 2007 11.05 11.18 10.82 11.00 8,479,477 -0.01(-0.12%)
Jun 28, 2007 11.01 11.15 10.99 11.01 8,176,208 -0.02(-0.22%)
Jun 27, 2007 10.68 11.04 10.67 11.04 6,203,678 +0.30(+2.79%)
Jun 26, 2007 10.98 11.02 10.73 10.74 6,254,366 -0.23(-2.09%)
Jun 25, 2007 11.05 11.17 10.85 10.97 6,470,863 -0.11(-1.01%)
Jun 22, 2007 11.22 11.25 10.98 11.08 6,201,959 -0.21(-1.85%)
Jun 21, 2007 11.15 11.30 11.02 11.29 6,640,109 +0.13(+1.20%)
Jun 20, 2007 11.52 11.52 11.14 11.15 4,925,313 -0.32(-2.75%)
Jun 19, 2007 11.40 11.50 11.36 11.47 3,475,125 +0.05(+0.44%)
Jun 18, 2007 11.50 11.50 11.40 11.42 2,602,263 -0.03(-0.24%)
Jun 15, 2007 11.51 11.55 11.44 11.45 3,694,199 +0.13(+1.12%)
Jun 14, 2007 11.21 11.37 11.21 11.32 5,016,379 +0.12(+1.09%)
Jun 13, 2007 10.99 11.21 10.94 11.20 4,578,230 +0.34(+3.11%)
Jun 12, 2007 11.02 11.14 10.86 10.86 4,376,338 -0.26(-2.30%)
Jun 11, 2007 11.06 11.21 11.03 11.12 4,350,564 +0.05(+0.42%)
Jun 08, 2007 10.87 11.10 10.81 11.07 6,352,305 +0.24(+2.22%)
Jun 07, 2007 11.18 11.24 10.81 10.83 8,919,344 -0.38(-3.39%)
Jun 06, 2007 11.37 11.38 11.21 11.21 5,000,915 -0.25(-2.22%)
Jun 05, 2007 11.49 11.53 11.38 11.46 2,953,641 -0.09(-0.80%)
Jun 04, 2007 11.48 11.60 11.47 11.55 1,391,768 +0.00(+0.01%)
Jun 01, 2007 11.50 11.61 11.48 11.55 2,152,086 +0.09(+0.78%)
May 31, 2007 11.51 11.54 11.43 11.46 2,809,310 -0.01(-0.10%)
May 30, 2007 11.16 11.48 11.16 11.48 2,634,050 +0.19(+1.65%)
May 29, 2007 11.26 11.33 11.18 11.29 2,060,160 +0.09(+0.77%)
May 25, 2007 11.18 11.26 11.15 11.20 1,753,456 +0.09(+0.79%)
May 24, 2007 11.33 11.45 11.08 11.12 5,563,636 -0.24(-2.11%)
May 23, 2007 11.42 11.49 11.33 11.36 3,295,569 -0.01(-0.11%)
May 22, 2007 11.37 11.45 11.34 11.37 2,335,937 +0.02(+0.17%)
May 21, 2007 11.37 11.46 11.35 11.35 3,537,840 -0.02(-0.14%)
May 18, 2007 11.28 11.37 11.25 11.37 2,643,500 +0.17(+1.51%)
May 17, 2007 11.18 11.27 11.15 11.20 2,262,912 -0.03(-0.25%)
May 16, 2007 11.11 11.23 11.05 11.22 1,892,633 +0.18(+1.60%)
May 15, 2007 11.11 11.24 11.02 11.05 2,893,503 -0.03(-0.27%)
May 14, 2007 11.14 11.17 10.99 11.08 1,274,069 -0.04(-0.37%)
May 11, 2007 10.96 11.12 10.96 11.12 2,213,942 +0.17(+1.56%)
May 10, 2007 11.15 11.15 10.90 10.95 3,233,713 -0.25(-2.26%)
May 09, 2007 11.09 11.23 11.08 11.20 2,237,997 +0.07(+0.66%)
May 08, 2007 11.07 11.15 11.03 11.13 2,733,707 -0.01(-0.11%)
May 07, 2007 11.16 11.18 11.13 11.14 987,124 +0.01(+0.06%)
May 04, 2007 11.10 11.18 11.05 11.13 2,251,743 +0.08(+0.71%)
May 03, 2007 11.01 11.07 10.98 11.06 2,713,948 +0.10(+0.90%)
May 02, 2007 10.86 11.01 10.83 10.96 2,606,988 +0.13(+1.21%)
May 01, 2007 10.81 10.83 10.68 10.83 3,014,638 +0.03(+0.25%)
Apr 30, 2007 10.94 10.98 10.76 10.80 1,540,395 -0.15(-1.39%)
Apr 27, 2007 10.89 10.98 10.85 10.95 1,751,737 -0.04(-0.34%)
Apr 26, 2007 10.96 11.00 10.90 10.99 1,946,757 +0.03(+0.32%)
Apr 25, 2007 10.85 10.98 10.78 10.95 1,969,953 +0.19(+1.73%)
Apr 24, 2007 10.76 10.79 10.65 10.77 2,392,638 +0.00(+0.04%)
Apr 23, 2007 10.80 10.84 10.74 10.76 950,182 -0.05(-0.50%)
Apr 20, 2007 10.78 10.82 10.70 10.82 1,706,204 +0.18(+1.70%)
Apr 19, 2007 10.52 10.66 10.52 10.64 2,300,713 +0.01(+0.06%)
Apr 18, 2007 10.56 10.70 10.55 10.63 1,883,182 +0.01(+0.07%)
Apr 17, 2007 10.62 10.67 10.57 10.62 1,052,417 +0.05(+0.47%)
Apr 16, 2007 10.46 10.59 10.45 10.57 1,645,207 +0.20(+1.88%)
Apr 13, 2007 10.31 10.38 10.24 10.38 1,180,425 +0.07(+0.72%)
Apr 12, 2007 10.14 10.30 10.10 10.30 1,769,779 +0.13(+1.30%)
Apr 11, 2007 10.30 10.30 10.13 10.17 1,708,782 -0.12(-1.12%)
Apr 10, 2007 10.25 10.32 10.25 10.28 1,070,458 +0.01(+0.10%)
Apr 09, 2007 10.31 10.32 10.23 10.27 2,358,274 +0.03(+0.28%)
Apr 05, 2007 10.17 10.27 10.15 10.24 1,479,398 +0.07(+0.64%)
Apr 04, 2007 10.17 10.20 10.13 10.18 770,627 +0.01(+0.13%)
Apr 03, 2007 10.06 10.20 10.06 10.17 2,639,205 +0.20(+1.97%)
Apr 02, 2007 9.953 9.994 9.859 9.970 2,030,091 +0.02(+0.23%)
Mar 30, 2007 9.952 10.05 9.754 9.946 4,135,785 +0.02(+0.23%)
Mar 29, 2007 10.01 10.01 9.824 9.923 3,580,796 +0.02(+0.18%)
Mar 28, 2007 9.985 10.00 9.843 9.906 3,310,174 -0.15(-1.47%)
Mar 27, 2007 10.07 10.09 9.993 10.05 2,049,851 -0.13(-1.28%)
Mar 26, 2007 10.18 10.20 9.974 10.18 2,689,033 +0.02(+0.21%)
Mar 23, 2007 10.15 10.23 10.14 10.16 1,355,685 +0.00(+0.02%)
Mar 22, 2007 10.16 10.21 10.10 10.16 4,429,603 -0.00(-0.05%)
Mar 21, 2007 9.882 10.20 9.817 10.17 4,244,034 +0.32(+3.30%)
Mar 20, 2007 9.715 9.840 9.708 9.840 1,357,403 +0.11(+1.16%)
Mar 19, 2007 9.608 9.732 9.591 9.727 1,432,146 +0.23(+2.45%)
Mar 16, 2007 9.604 9.649 9.460 9.495 1,367,713 -0.08(-0.85%)
Mar 15, 2007 9.520 9.629 9.492 9.576 1,718,232 +0.04(+0.46%)
Mar 14, 2007 9.426 9.532 9.200 9.532 5,868,622 +0.14(+1.51%)
Mar 13, 2007 9.789 9.751 9.390 9.390 3,892,655 -0.40(-4.08%)
Mar 12, 2007 9.684 9.825 9.676 9.789 1,128,878 +0.04(+0.41%)
Mar 09, 2007 9.831 9.843 9.661 9.750 1,256,027 +0.05(+0.55%)
Mar 08, 2007 9.743 9.809 9.663 9.696 1,794,693 +0.12(+1.23%)
Mar 07, 2007 9.603 9.719 9.571 9.578 2,623,740 -0.04(-0.44%)
Mar 06, 2007 9.456 9.672 9.370 9.620 3,778,393 +0.32(+3.45%)
Mar 05, 2007 9.376 9.594 9.299 9.299 4,604,862 -0.19(-1.98%)
Mar 02, 2007 9.693 9.755 9.486 9.486 3,866,882 -0.28(-2.84%)
Mar 01, 2007 9.545 9.853 9.428 9.764 4,693,351 -0.03(-0.34%)
Feb 28, 2007 9.748 9.944 9.644 9.797 4,065,337 +0.19(+2.01%)
Feb 27, 2007 10.24 10.24 9.473 9.604 5,866,045 -0.82(-7.90%)
Feb 26, 2007 10.54 10.54 10.37 10.43 1,004,272 -0.04(-0.39%)
Feb 23, 2007 10.50 10.50 10.41 10.47 952,759 -0.06(-0.54%)
Feb 22, 2007 10.57 10.61 10.45 10.53 500,005 -0.02(-0.18%)
Feb 21, 2007 10.53 10.56 10.45 10.54 896,917 -0.03(-0.24%)
Feb 20, 2007 10.50 10.59 10.42 10.57 928,704 +0.06(+0.53%)
Feb 16, 2007 10.49 10.53 10.46 10.51 495,710 -0.00(-0.02%)
Feb 15, 2007 10.51 10.55 10.48 10.52 956,196 +0.00(+0.00%)
Feb 14, 2007 10.42 10.55 10.39 10.52 1,348,812 +0.16(+1.52%)
Feb 13, 2007 10.26 10.36 10.26 10.36 1,226,817 +0.15(+1.52%)
Feb 12, 2007 10.29 10.32 10.17 10.20 892,621 -0.09(-0.84%)
Feb 09, 2007 10.43 10.48 10.20 10.29 1,175,270 -0.12(-1.18%)
Feb 08, 2007 10.41 10.45 10.34 10.41 761,176 -0.02(-0.20%)
Feb 07, 2007 10.45 10.49 10.39 10.44 718,221 +0.04(+0.35%)
Feb 06, 2007 10.42 10.44 10.34 10.40 933,859 +0.00(+0.00%)
Feb 05, 2007 10.41 10.43 10.34 10.40 573,030 -0.01(-0.13%)
Feb 02, 2007 10.41 10.43 10.36 10.41 740,558 +0.04(+0.34%)
Feb 01, 2007 10.33 10.40 10.29 10.38 1,233,690 +0.12(+1.17%)
Jan 31, 2007 10.10 10.31 10.08 10.26 2,208,787 +0.13(+1.24%)
Jan 30, 2007 10.06 10.14 10.03 10.13 1,291,251 +0.11(+1.06%)
Jan 29, 2007 10.03 10.12 9.993 10.03 1,670,121 -0.03(-0.30%)
Jan 26, 2007 10.10 10.10 9.977 10.06 2,268,066 -0.03(-0.25%)
Jan 25, 2007 10.28 10.30 10.05 10.08 1,819,608 -0.21(-2.01%)
Jan 24, 2007 10.16 10.29 10.16 10.29 1,251,732 +0.16(+1.56%)
Jan 23, 2007 10.06 10.17 10.03 10.13 1,216,508 +0.07(+0.71%)
Jan 22, 2007 10.18 10.18 10.03 10.06 1,518,917 -0.11(-1.08%)
Jan 19, 2007 10.09 10.19 10.09 10.17 1,870,295 +0.06(+0.60%)
Jan 18, 2007 10.20 10.22 10.09 10.11 1,549,845 -0.09(-0.83%)
Jan 17, 2007 10.19 10.25 10.16 10.19 915,817 -0.00(-0.05%)
Jan 16, 2007 10.20 10.23 10.16 10.20 1,200,185 -0.02(-0.15%)
Jan 12, 2007 10.08 10.21 10.07 10.21 1,164,102 +0.12(+1.18%)
Jan 11, 2007 9.999 10.15 9.987 10.10 2,247,448 +0.12(+1.20%)
Jan 10, 2007 9.864 9.987 9.825 9.975 1,603,110 +0.04(+0.45%)
Jan 09, 2007 9.970 9.987 9.842 9.931 2,361,710 -0.01(-0.09%)
Jan 08, 2007 9.906 9.993 9.825 9.940 1,954,489 +0.08(+0.79%)
Jan 05, 2007 9.954 9.970 9.853 9.862 2,027,514 -0.17(-1.68%)
Jan 04, 2007 9.957 10.08 9.881 10.03 1,338,503 +0.06(+0.56%)
Jan 03, 2007 10.13 10.18 9.878 9.975 2,048,992 -0.07(-0.70%)
Dec 29, 2006 10.13 10.17 10.03 10.05 556,707 -0.10(-1.03%)
Dec 28, 2006 10.17 10.19 10.11 10.15 516,328 -0.04(-0.40%)
Dec 27, 2006 10.11 10.20 10.08 10.19 930,422 +0.14(+1.40%)
Dec 26, 2006 9.940 10.05 9.933 10.05 467,359 +0.13(+1.33%)
Dec 22, 2006 10.03 10.03 9.918 9.918 755,163 -0.14(-1.42%)
Dec 21, 2006 10.13 10.16 10.01 10.06 724,234 -0.06(-0.60%)
Dec 20, 2006 10.31 10.37 10.12 10.12 1,070,458 -0.48(-4.53%)
Dec 19, 2006 10.45 10.63 10.42 10.60 1,323,038 +0.06(+0.54%)
Dec 18, 2006 10.63 10.67 10.51 10.55 973,378 -0.07(-0.64%)
Dec 15, 2006 10.64 10.67 10.59 10.61 810,146 +0.04(+0.42%)
Dec 14, 2006 10.41 10.62 10.41 10.57 1,115,132 +0.14(+1.34%)
Dec 13, 2006 10.46 10.46 10.37 10.43 569,594 +0.04(+0.40%)
Dec 12, 2006 10.39 10.41 10.29 10.39 940,732 -0.01(-0.13%)
Dec 11, 2006 10.37 10.44 10.35 10.40 454,472 +0.05(+0.53%)
Dec 08, 2006 10.30 10.42 10.27 10.35 926,986 +0.03(+0.26%)
Dec 07, 2006 10.44 10.48 10.32 10.32 567,016 -0.08(-0.73%)
Dec 06, 2006 10.43 10.45 10.38 10.40 462,204 -0.03(-0.29%)
Dec 05, 2006 10.38 10.44 10.34 10.43 865,130 +0.08(+0.81%)
Dec 04, 2006 10.23 10.37 10.21 10.34 904,649 +0.16(+1.60%)
Dec 01, 2006 10.10 10.26 10.02 10.18 1,414,105 -0.07(-0.67%)
Nov 30, 2006 10.24 10.29 10.14 10.25 1,929,575 +0.03(+0.30%)
Nov 29, 2006 10.13 10.24 10.11 10.22 1,524,931 +0.18(+1.83%)
Nov 28, 2006 9.930 10.05 9.900 10.03 1,429,569 +0.06(+0.58%)
Nov 27, 2006 10.21 10.23 9.940 9.975 2,380,611 -0.27(-2.66%)
Nov 24, 2006 10.23 10.31 10.23 10.25 225,088 -0.08(-0.80%)
Nov 22, 2006 10.31 10.36 10.28 10.33 349,660 +0.04(+0.43%)
Nov 21, 2006 10.26 10.29 10.24 10.29 361,687 +0.03(+0.31%)
Nov 20, 2006 10.23 10.30 10.21 10.25 792,964 -0.01(-0.06%)
Nov 17, 2006 10.17 10.26 10.17 10.26 493,991 -0.00(-0.02%)
Nov 16, 2006 10.26 10.31 10.23 10.26 1,433,005 +0.04(+0.43%)
Nov 15, 2006 10.14 10.27 10.14 10.22 1,551,563 +0.07(+0.71%)
Nov 14, 2006 10.07 10.17 9.940 10.15 1,431,287 +0.14(+1.42%)
Nov 13, 2006 9.935 10.07 9.930 10.00 704,475 +0.04(+0.41%)
Nov 10, 2006 9.960 9.970 9.890 9.964 480,245 +0.02(+0.18%)
Nov 09, 2006 10.07 10.08 9.915 9.946 926,986 -0.12(-1.15%)
Nov 08, 2006 9.911 10.08 9.876 10.06 883,171 +0.07(+0.65%)
Nov 07, 2006 9.946 10.09 9.937 9.996 984,547 +0.05(+0.53%)
Nov 06, 2006 9.801 9.974 9.780 9.944 893,480 +0.24(+2.43%)
Nov 03, 2006 9.836 9.836 9.684 9.708 1,126,301 -0.06(-0.62%)
Nov 02, 2006 9.725 9.787 9.697 9.768 959,632 -0.01(-0.08%)
Nov 01, 2006 9.977 9.983 9.752 9.776 1,085,063 -0.12(-1.19%)
Oct 31, 2006 9.964 9.968 9.838 9.894 1,073,036 -0.03(-0.33%)
Oct 30, 2006 9.888 9.970 9.864 9.926 794,682 -0.01(-0.13%)
Oct 27, 2006 9.984 10.06 9.897 9.939 920,972 -0.13(-1.32%)
Oct 26, 2006 10.06 10.09 9.950 10.07 1,154,652 +0.09(+0.86%)
Oct 25, 2006 9.930 10.01 9.900 9.986 780,936 +0.06(+0.56%)
Oct 24, 2006 9.894 9.930 9.851 9.930 457,908 +0.04(+0.45%)
Oct 23, 2006 9.743 9.923 9.729 9.886 1,096,232 +0.09(+0.93%)
Oct 20, 2006 9.789 9.859 9.723 9.795 451,036 +0.01(+0.14%)
Oct 19, 2006 9.736 9.802 9.716 9.781 684,715 +0.02(+0.18%)
Oct 18, 2006 9.868 9.869 9.695 9.764 1,286,956 -0.00(-0.02%)
Oct 17, 2006 9.743 9.783 9.644 9.766 1,388,331 -0.05(-0.50%)
Oct 16, 2006 9.758 9.836 9.757 9.815 527,497 +0.03(+0.31%)
Oct 13, 2006 9.719 9.793 9.702 9.784 510,315 +0.05(+0.47%)
Oct 12, 2006 9.633 9.752 9.609 9.739 1,290,392 +0.17(+1.79%)
Oct 11, 2006 9.540 9.615 9.471 9.568 481,964 -0.04(-0.40%)
Oct 10, 2006 9.575 9.622 9.544 9.606 354,814 +0.03(+0.30%)
Oct 09, 2006 9.539 9.599 9.512 9.577 351,378 +0.01(+0.10%)
Oct 06, 2006 9.511 9.573 9.490 9.568 1,408,091 -0.03(-0.29%)
Oct 05, 2006 9.580 9.622 9.539 9.596 591,931 +0.03(+0.37%)
Oct 04, 2006 9.335 9.563 9.293 9.561 898,635 +0.23(+2.46%)
Oct 03, 2006 9.294 9.395 9.240 9.332 409,798 +0.03(+0.36%)
Oct 02, 2006 9.367 9.397 9.283 9.298 385,743 -0.08(-0.83%)
Sep 29, 2006 9.411 9.425 9.365 9.376 405,502 -0.04(-0.41%)
Sep 28, 2006 9.434 9.482 9.341 9.414 763,754 +0.03(+0.32%)
Sep 27, 2006 9.388 9.417 9.333 9.384 748,290 +0.02(+0.24%)
Sep 26, 2006 9.247 9.368 9.227 9.361 656,364 +0.12(+1.31%)
Sep 25, 2006 9.151 9.273 9.037 9.240 701,897 +0.17(+1.86%)
Sep 22, 2006 9.120 9.120 9.014 9.071 300,690 -0.05(-0.55%)
Sep 21, 2006 9.265 9.265 9.086 9.121 442,444 -0.10(-1.09%)
Sep 20, 2006 9.223 9.251 9.172 9.221 666,674 +0.11(+1.21%)
Sep 19, 2006 9.144 9.173 9.030 9.111 861,693 -0.06(-0.65%)
Sep 18, 2006 9.190 9.218 9.129 9.170 291,240 -0.00(-0.01%)
Sep 15, 2006 9.213 9.242 9.136 9.171 535,229 +0.08(+0.86%)
Sep 14, 2006 9.107 9.115 9.059 9.093 430,417 -0.04(-0.48%)
Sep 13, 2006 9.072 9.151 9.037 9.137 341,928 +0.09(+0.98%)
Sep 12, 2006 8.899 9.064 8.899 9.049 577,326 +0.17(+1.95%)
Sep 11, 2006 8.824 8.929 8.762 8.875 280,931 -0.00(-0.03%)
Sep 08, 2006 8.838 8.894 8.809 8.878 483,682 +0.07(+0.82%)
Sep 07, 2006 8.824 8.903 8.782 8.806 546,397 -0.10(-1.11%)
Sep 06, 2006 9.013 9.013 8.881 8.904 483,682 -0.16(-1.75%)
Sep 05, 2006 9.041 9.093 9.012 9.063 528,356 +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.