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 (%)
Jun 30, 2008 7.498 7.620 7.433 7.516 70,481,448 +0.06(+0.87%)
Jun 27, 2008 7.549 7.615 7.400 7.452 79,392,672 -0.08(-1.04%)
Jun 26, 2008 7.827 7.854 7.528 7.530 107,359,584 -0.46(-5.73%)
Jun 25, 2008 7.969 8.167 7.956 7.987 75,253,008 +0.08(+0.99%)
Jun 24, 2008 7.892 8.054 7.787 7.909 79,609,240 -0.05(-0.66%)
Jun 23, 2008 8.035 8.054 7.946 7.961 55,226,040 -0.01(-0.17%)
Jun 20, 2008 8.137 8.164 7.936 7.975 89,329,944 -0.28(-3.40%)
Jun 19, 2008 8.214 8.345 8.137 8.255 78,350,896 +0.05(+0.56%)
Jun 18, 2008 8.284 8.331 8.166 8.209 92,946,808 -0.17(-2.07%)
Jun 17, 2008 8.577 8.582 8.375 8.382 62,097,416 -0.10(-1.22%)
Jun 16, 2008 8.383 8.563 8.382 8.486 53,272,760 +0.01(+0.16%)
Jun 13, 2008 8.345 8.502 8.278 8.472 66,007,508 +0.20(+2.48%)
Jun 12, 2008 8.267 8.419 8.148 8.267 57,540,692 +0.06(+0.74%)
Jun 11, 2008 8.448 8.465 8.195 8.206 82,890,912 -0.24(-2.89%)
Jun 10, 2008 8.506 8.592 8.399 8.450 74,678,672 -0.10(-1.14%)
Jun 09, 2008 8.558 8.643 8.387 8.548 58,102,252 +0.04(+0.46%)
Jun 06, 2008 8.912 8.945 8.497 8.509 95,013,704 -0.57(-6.30%)
Jun 05, 2008 8.795 9.081 8.765 9.081 55,767,836 +0.35(+4.07%)
Jun 04, 2008 8.699 8.870 8.660 8.726 70,764,720 -0.02(-0.22%)
Jun 03, 2008 8.891 8.931 8.630 8.745 62,997,416 -0.09(-1.01%)
Jun 02, 2008 8.955 8.962 8.730 8.834 52,458,752 -0.18(-1.99%)
May 30, 2008 9.049 9.076 8.987 9.014 30,945,762 +0.02(+0.24%)
May 29, 2008 8.875 9.100 8.869 8.992 39,875,208 +0.08(+0.88%)
May 28, 2008 8.878 8.914 8.737 8.914 59,531,612 +0.09(+0.99%)
May 27, 2008 8.713 8.854 8.674 8.826 58,274,412 +0.12(+1.39%)
May 26, 2008 8.871 8.887 8.672 8.705 0 +0.02(+0.27%)
May 23, 2008 8.871 8.887 8.672 8.682 69,380,104 -0.25(-2.80%)
May 22, 2008 8.912 9.010 8.895 8.932 53,995,212 +0.01(+0.07%)
May 21, 2008 9.232 9.269 8.871 8.926 75,739,376 -0.32(-3.42%)
May 20, 2008 9.294 9.300 9.136 9.242 74,669,200 -0.15(-1.65%)
May 19, 2008 9.364 9.545 9.303 9.397 60,800,588 +0.04(+0.47%)
May 16, 2008 9.380 9.380 9.209 9.353 55,102,848 +0.02(+0.20%)
May 15, 2008 9.134 9.342 9.109 9.334 53,582,644 +0.22(+2.38%)
May 14, 2008 9.149 9.287 9.117 9.117 54,625,164 +0.05(+0.52%)
May 13, 2008 9.115 9.117 8.973 9.070 54,968,828 -0.00(-0.03%)
May 12, 2008 8.911 9.072 8.845 9.072 41,089,132 +0.20(+2.27%)
May 09, 2008 8.830 8.928 8.811 8.871 49,334,764 -0.04(-0.44%)
May 08, 2008 8.983 9.048 8.877 8.910 58,873,164 -0.05(-0.53%)
May 07, 2008 9.265 9.278 8.902 8.958 81,399,792 -0.32(-3.49%)
May 06, 2008 9.023 9.299 8.980 9.282 69,591,064 +0.16(+1.76%)
May 05, 2008 9.162 9.220 9.073 9.121 55,025,560 -0.10(-1.08%)
May 02, 2008 9.325 9.326 9.097 9.221 85,484,592 +0.07(+0.73%)
May 01, 2008 8.815 9.173 8.804 9.154 74,739,448 +0.34(+3.82%)
Apr 30, 2008 8.941 9.104 8.805 8.817 80,202,496 -0.08(-0.95%)
Apr 29, 2008 8.945 8.986 8.849 8.902 44,598,064 -0.07(-0.82%)
Apr 28, 2008 9.014 9.060 8.951 8.975 37,510,680 -0.00(-0.03%)
Apr 25, 2008 8.953 9.011 8.762 8.977 53,880,236 +0.14(+1.60%)
Apr 24, 2008 8.788 8.993 8.654 8.836 76,601,552 +0.07(+0.85%)
Apr 23, 2008 8.789 8.877 8.666 8.761 49,074,324 +0.00(+0.00%)
Apr 22, 2008 8.802 8.817 8.638 8.761 57,984,784 -0.10(-1.14%)
Apr 21, 2008 8.809 8.903 8.764 8.862 45,012,816 +0.01(+0.12%)
Apr 18, 2008 8.899 8.976 8.822 8.852 71,254,472 +0.19(+2.24%)
Apr 17, 2008 8.537 8.681 8.491 8.658 54,336,156 +0.02(+0.25%)
Apr 16, 2008 8.353 8.637 8.352 8.636 60,071,452 +0.42(+5.11%)
Apr 15, 2008 8.237 8.252 8.083 8.216 53,467,200 +0.06(+0.79%)
Apr 14, 2008 8.191 8.232 8.113 8.152 51,379,772 -0.06(-0.76%)
Apr 11, 2008 8.350 8.417 8.170 8.214 68,119,624 -0.34(-3.99%)
Apr 10, 2008 8.473 8.626 8.410 8.555 56,209,576 +0.05(+0.60%)
Apr 09, 2008 8.631 8.658 8.414 8.504 61,865,348 -0.14(-1.66%)
Apr 08, 2008 8.570 8.666 8.544 8.648 43,697,932 -0.01(-0.11%)
Apr 07, 2008 8.782 8.873 8.645 8.658 49,527,896 -0.00(-0.04%)
Apr 04, 2008 8.689 8.798 8.571 8.661 62,390,504 -0.01(-0.17%)
Apr 03, 2008 8.548 8.733 8.508 8.676 57,056,456 +0.04(+0.42%)
Apr 02, 2008 8.683 8.762 8.550 8.639 62,173,656 -0.00(-0.04%)
Apr 01, 2008 8.274 8.655 8.252 8.643 77,160,488 +0.58(+7.23%)
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%)
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.