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 )

73.46 +1.80 (+2.51%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 7.174 7.291 7.112 7.191 73,666,024 +0.06(+0.87%)
Jun 27, 2008 7.223 7.286 7.081 7.130 82,979,880 -0.07(-1.04%)
Jun 26, 2008 7.489 7.515 7.203 7.204 112,210,432 -0.44(-5.73%)
Jun 25, 2008 7.624 7.814 7.613 7.642 78,653,176 +0.07(+0.99%)
Jun 24, 2008 7.551 7.706 7.450 7.567 83,206,240 -0.05(-0.66%)
Jun 23, 2008 7.687 7.706 7.602 7.617 57,721,328 -0.01(-0.17%)
Jun 20, 2008 7.785 7.811 7.593 7.630 93,366,152 -0.27(-3.40%)
Jun 19, 2008 7.859 7.985 7.785 7.898 81,891,040 +0.04(+0.56%)
Jun 18, 2008 7.926 7.971 7.813 7.854 97,146,440 -0.17(-2.07%)
Jun 17, 2008 8.206 8.211 8.013 8.020 64,903,172 -0.10(-1.22%)
Jun 16, 2008 8.021 8.192 8.020 8.119 55,679,792 +0.01(+0.16%)
Jun 13, 2008 7.984 8.134 7.921 8.106 68,989,936 +0.20(+2.48%)
Jun 12, 2008 7.910 8.055 7.796 7.910 60,140,560 +0.06(+0.74%)
Jun 11, 2008 8.083 8.099 7.841 7.852 86,636,184 -0.23(-2.89%)
Jun 10, 2008 8.139 8.220 8.036 8.085 78,052,888 -0.09(-1.14%)
Jun 09, 2008 8.188 8.269 8.024 8.178 60,727,496 +0.04(+0.46%)
Jun 06, 2008 8.527 8.559 8.129 8.141 99,306,728 -0.55(-6.30%)
Jun 05, 2008 8.415 8.688 8.386 8.688 58,287,604 +0.34(+4.07%)
Jun 04, 2008 8.323 8.486 8.286 8.349 73,962,096 -0.02(-0.22%)
Jun 03, 2008 8.506 8.545 8.257 8.367 65,843,840 -0.09(-1.01%)
Jun 02, 2008 8.568 8.575 8.352 8.453 54,829,004 -0.17(-1.99%)
May 30, 2008 8.658 8.684 8.598 8.624 32,343,990 +0.02(+0.24%)
May 29, 2008 8.491 8.707 8.485 8.603 41,676,896 +0.07(+0.88%)
May 28, 2008 8.495 8.528 8.359 8.528 62,221,440 +0.08(+0.99%)
May 27, 2008 8.336 8.471 8.299 8.444 60,907,436 +0.12(+1.39%)
May 26, 2008 8.488 8.503 8.297 8.329 0 +0.02(+0.27%)
May 23, 2008 8.488 8.503 8.297 8.307 72,514,920 -0.24(-2.80%)
May 22, 2008 8.527 8.621 8.511 8.546 56,434,888 +0.01(+0.07%)
May 21, 2008 8.833 8.868 8.488 8.540 79,161,520 -0.30(-3.42%)
May 20, 2008 8.892 8.898 8.741 8.842 78,042,992 -0.15(-1.65%)
May 19, 2008 8.959 9.133 8.901 8.990 63,547,752 +0.04(+0.47%)
May 16, 2008 8.974 8.974 8.811 8.948 57,592,568 +0.02(+0.20%)
May 15, 2008 8.740 8.938 8.715 8.931 56,003,680 +0.21(+2.38%)
May 14, 2008 8.754 8.885 8.723 8.723 57,093,300 +0.05(+0.52%)
May 13, 2008 8.721 8.723 8.586 8.678 57,452,496 -0.00(-0.03%)
May 12, 2008 8.526 8.680 8.463 8.680 42,945,668 +0.19(+2.27%)
May 09, 2008 8.448 8.542 8.430 8.488 51,563,868 -0.04(-0.44%)
May 08, 2008 8.595 8.657 8.493 8.525 61,533,244 -0.05(-0.53%)
May 07, 2008 8.864 8.877 8.517 8.570 85,077,688 -0.31(-3.49%)
May 06, 2008 8.633 8.897 8.591 8.881 72,735,408 +0.15(+1.76%)
May 05, 2008 8.766 8.821 8.681 8.727 57,511,792 -0.10(-1.08%)
May 02, 2008 8.922 8.923 8.703 8.822 89,347,064 +0.06(+0.73%)
May 01, 2008 8.434 8.777 8.423 8.758 78,116,408 +0.32(+3.82%)
Apr 30, 2008 8.554 8.710 8.425 8.436 83,826,296 -0.08(-0.95%)
Apr 29, 2008 8.559 8.597 8.467 8.517 46,613,148 -0.07(-0.82%)
Apr 28, 2008 8.624 8.668 8.565 8.587 39,205,532 -0.00(-0.03%)
Apr 25, 2008 8.566 8.622 8.384 8.589 56,314,720 +0.14(+1.60%)
Apr 24, 2008 8.408 8.604 8.280 8.454 80,062,648 +0.07(+0.85%)
Apr 23, 2008 8.409 8.493 8.292 8.383 51,291,656 +0.00(+0.00%)
Apr 22, 2008 8.421 8.436 8.265 8.383 60,604,720 -0.10(-1.14%)
Apr 21, 2008 8.428 8.518 8.385 8.479 47,046,636 +0.01(+0.12%)
Apr 18, 2008 8.514 8.588 8.441 8.469 74,473,976 +0.19(+2.24%)
Apr 17, 2008 8.168 8.306 8.124 8.283 56,791,236 +0.02(+0.25%)
Apr 16, 2008 7.992 8.264 7.991 8.262 62,785,668 +0.40(+5.11%)
Apr 15, 2008 7.881 7.895 7.734 7.861 55,883,020 +0.06(+0.79%)
Apr 14, 2008 7.837 7.876 7.762 7.799 53,701,272 -0.06(-0.76%)
Apr 11, 2008 7.989 8.054 7.817 7.859 71,197,488 -0.33(-3.99%)
Apr 10, 2008 8.107 8.253 8.047 8.185 58,749,304 +0.05(+0.60%)
Apr 09, 2008 8.258 8.283 8.050 8.136 64,660,620 -0.14(-1.66%)
Apr 08, 2008 8.199 8.292 8.175 8.274 45,672,344 -0.01(-0.11%)
Apr 07, 2008 8.402 8.490 8.272 8.283 51,765,724 -0.00(-0.04%)
Apr 04, 2008 8.314 8.418 8.201 8.287 65,209,508 -0.01(-0.17%)
Apr 03, 2008 8.178 8.356 8.140 8.301 59,634,448 +0.04(+0.42%)
Apr 02, 2008 8.308 8.384 8.181 8.266 64,982,860 -0.00(-0.04%)
Apr 01, 2008 7.916 8.281 7.895 8.269 80,646,840 +0.56(+7.23%)
Mar 31, 2008 7.637 7.811 7.614 7.712 48,476,964 +0.04(+0.56%)
Mar 28, 2008 7.707 7.890 7.618 7.669 84,263,032 -0.14(-1.75%)
Mar 27, 2008 7.984 8.012 7.769 7.805 78,584,488 -0.06(-0.73%)
Mar 26, 2008 8.013 8.030 7.860 7.862 69,771,840 -0.20(-2.45%)
Mar 25, 2008 8.064 8.148 7.947 8.059 69,488,768 -0.02(-0.23%)
Mar 24, 2008 7.904 8.194 7.895 8.078 78,519,952 +0.33(+4.28%)
Mar 21, 2008 7.513 7.858 7.439 7.747 93,705,312 -0.02(-0.29%)
Mar 20, 2008 7.513 7.858 7.439 7.769 93,679,600 +0.28(+3.80%)
Mar 19, 2008 7.933 8.003 7.452 7.484 112,812,720 -0.38(-4.86%)
Mar 18, 2008 7.536 7.872 7.460 7.867 129,570,632 +0.60(+8.25%)
Mar 17, 2008 7.076 7.382 7.022 7.267 134,732,256 -0.14(-1.91%)
Mar 14, 2008 7.797 7.799 7.224 7.408 138,032,512 -0.27(-3.50%)
Mar 13, 2008 7.429 7.784 7.310 7.677 121,507,304 +0.05(+0.61%)
Mar 12, 2008 7.798 7.919 7.613 7.630 83,372,128 -0.16(-2.01%)
Mar 11, 2008 7.567 7.786 7.370 7.786 91,989,992 +0.53(+7.33%)
Mar 10, 2008 7.471 7.482 7.218 7.254 70,369,704 -0.21(-2.83%)
Mar 07, 2008 7.463 7.690 7.329 7.466 108,108,512 -0.14(-1.84%)
Mar 06, 2008 7.842 7.875 7.554 7.606 81,911,800 -0.34(-4.26%)
Mar 05, 2008 7.900 8.055 7.775 7.944 77,022,616 +0.10(+1.26%)
Mar 04, 2008 7.757 7.898 7.618 7.845 91,330,368 -0.03(-0.40%)
Mar 03, 2008 7.870 7.953 7.765 7.876 55,814,156 -0.09(-1.07%)
Feb 29, 2008 8.170 8.180 7.828 7.961 75,305,288 -0.33(-4.01%)
Feb 28, 2008 8.365 8.455 8.283 8.294 45,050,820 -0.18(-2.12%)
Feb 27, 2008 8.411 8.604 8.397 8.474 46,974,552 -0.01(-0.16%)
Feb 26, 2008 8.315 8.584 8.283 8.488 56,985,088 +0.10(+1.18%)
Feb 25, 2008 8.177 8.426 8.082 8.388 66,586,912 +0.20(+2.42%)
Feb 22, 2008 8.101 8.201 7.856 8.190 68,763,408 +0.12(+1.52%)
Feb 21, 2008 8.307 8.350 7.995 8.068 53,914,308 -0.14(-1.75%)
Feb 20, 2008 7.992 8.295 7.967 8.211 59,449,724 +0.01(+0.11%)
Feb 19, 2008 8.310 8.342 8.064 8.202 54,442,228 +0.07(+0.88%)
Feb 18, 2008 8.045 8.132 7.986 8.131 0 +0.00(+0.00%)
Feb 15, 2008 8.045 8.132 7.986 8.131 34,571,320 +0.03(+0.42%)
Feb 14, 2008 8.345 8.365 8.091 8.097 53,359,856 -0.19(-2.27%)
Feb 13, 2008 8.241 8.364 8.139 8.285 48,945,280 +0.15(+1.88%)
Feb 12, 2008 8.111 8.281 7.999 8.132 64,300,244 +0.18(+2.20%)
Feb 11, 2008 7.902 8.034 7.775 7.957 49,718,000 +0.08(+1.04%)
Feb 08, 2008 7.922 8.038 7.786 7.875 62,328,300 -0.12(-1.56%)
Feb 07, 2008 7.779 8.100 7.740 8.000 84,607,488 +0.12(+1.51%)
Feb 06, 2008 8.100 8.156 7.821 7.881 60,675,904 -0.15(-1.82%)
Feb 05, 2008 8.253 8.293 7.968 8.027 77,416,144 -0.45(-5.33%)
Feb 04, 2008 8.663 8.672 8.478 8.478 45,116,256 -0.21(-2.43%)
Feb 01, 2008 8.517 8.706 8.446 8.689 75,208,592 +0.27(+3.23%)
Jan 31, 2008 7.952 8.573 7.915 8.418 105,172,576 +0.27(+3.34%)
Jan 30, 2008 8.225 8.575 8.108 8.146 89,430,736 -0.10(-1.26%)
Jan 29, 2008 8.295 8.323 8.135 8.250 54,537,492 +0.05(+0.65%)
Jan 28, 2008 7.944 8.203 7.805 8.196 65,765,740 +0.29(+3.66%)
Jan 25, 2008 8.342 8.371 7.863 7.907 82,252,536 -0.26(-3.19%)
Jan 24, 2008 8.105 8.220 7.966 8.167 116,995,776 +0.12(+1.49%)
Jan 23, 2008 7.314 8.055 7.209 8.047 138,627,456 +0.39(+5.11%)
Jan 22, 2008 7.238 7.844 7.134 7.656 95,778,360 -0.17(-2.16%)
Jan 21, 2008 8.107 8.180 7.714 7.825 0 +0.00(+0.00%)
Jan 18, 2008 8.107 8.180 7.714 7.825 81,862,584 -0.16(-2.04%)
Jan 17, 2008 8.490 8.519 7.930 7.988 86,120,496 -0.47(-5.55%)
Jan 16, 2008 8.497 8.699 8.346 8.457 50,626,328 -0.11(-1.32%)
Jan 15, 2008 8.757 8.828 8.552 8.570 40,373,648 -0.42(-4.71%)
Jan 14, 2008 8.982 9.031 8.869 8.994 28,785,540 +0.16(+1.76%)
Jan 11, 2008 8.946 9.024 8.727 8.839 61,837,680 -0.17(-1.87%)
Jan 10, 2008 8.807 9.185 8.728 9.007 69,196,312 +0.14(+1.55%)
Jan 09, 2008 8.692 8.933 8.544 8.869 37,935,576 +0.19(+2.25%)
Jan 08, 2008 9.057 9.202 8.645 8.674 43,951,592 -0.31(-3.44%)
Jan 07, 2008 9.091 9.118 8.854 8.983 41,706,220 -0.02(-0.26%)
Jan 04, 2008 9.322 9.322 8.950 9.007 27,839,428 -0.45(-4.74%)
Jan 03, 2008 9.485 9.549 9.374 9.455 14,853,418 -0.00(-0.04%)
Jan 02, 2008 9.700 9.746 9.352 9.458 21,591,522 -0.20(-2.09%)
Jan 01, 2008 9.765 9.823 9.648 9.660 9,161,839 +0.00(+0.00%)
Dec 31, 2007 9.765 9.823 9.648 9.660 9,161,839 -0.14(-1.46%)
Dec 28, 2007 9.969 9.969 9.748 9.804 9,336,609 -0.03(-0.26%)
Dec 27, 2007 10.03 10.03 9.797 9.829 10,080,204 -0.26(-2.60%)
Dec 26, 2007 10.07 10.10 9.917 10.09 5,397,246 -0.01(-0.06%)
Dec 24, 2007 9.987 10.10 9.969 10.10 3,977,128 +0.16(+1.58%)
Dec 21, 2007 9.743 9.948 9.683 9.940 19,151,966 +0.32(+3.29%)
Dec 20, 2007 9.650 9.669 9.438 9.624 18,140,086 -0.33(-3.35%)
Dec 19, 2007 9.974 10.09 9.837 9.958 30,027,964 +0.02(+0.15%)
Dec 18, 2007 9.987 10.04 9.700 9.942 24,512,946 +0.12(+1.27%)
Dec 17, 2007 10.06 10.10 9.814 9.818 21,417,454 -0.32(-3.19%)
Dec 14, 2007 10.26 10.41 10.14 10.14 19,651,712 -0.30(-2.90%)
Dec 13, 2007 10.30 10.46 10.17 10.44 25,459,708 -0.00(-0.03%)
Dec 12, 2007 10.50 10.78 10.15 10.45 27,571,264 +0.18(+1.76%)
Dec 11, 2007 10.86 10.96 10.22 10.27 27,690,056 -0.57(-5.29%)
Dec 10, 2007 10.81 10.87 10.68 10.84 9,774,059 +0.13(+1.22%)
Dec 07, 2007 10.76 10.77 10.64 10.71 11,931,077 +0.03(+0.24%)
Dec 06, 2007 10.47 10.73 10.36 10.68 15,515,987 +0.29(+2.79%)
Dec 05, 2007 10.31 10.42 10.27 10.39 15,490,265 +0.31(+3.11%)
Dec 04, 2007 10.19 10.20 10.07 10.08 10,906,495 -0.15(-1.43%)
Dec 03, 2007 10.35 10.35 10.20 10.23 9,635,708 -0.18(-1.74%)
Nov 30, 2007 10.50 10.50 10.20 10.41 18,586,296 +0.22(+2.14%)
Nov 29, 2007 9.934 10.26 9.934 10.19 13,133,704 +0.04(+0.34%)
Nov 28, 2007 9.892 10.22 9.790 10.15 20,631,432 +0.55(+5.72%)
Nov 27, 2007 9.503 9.659 9.358 9.604 19,506,410 +0.22(+2.39%)
Nov 26, 2007 9.882 9.890 9.316 9.380 19,152,942 -0.37(-3.83%)
Nov 23, 2007 9.662 9.811 9.596 9.753 7,323,651 +0.28(+2.98%)
Nov 21, 2007 9.718 9.767 9.469 9.471 25,211,482 -0.37(-3.77%)
Nov 20, 2007 9.737 9.988 9.531 9.842 24,650,268 +0.11(+1.15%)
Nov 19, 2007 9.924 10.00 9.683 9.730 23,739,600 -0.29(-2.93%)
Nov 16, 2007 9.990 10.13 9.874 10.02 18,295,872 +0.00(+0.03%)
Nov 15, 2007 10.09 10.28 9.869 10.02 21,865,224 -0.26(-2.54%)
Nov 14, 2007 10.57 10.57 10.19 10.28 20,981,042 -0.11(-1.09%)
Nov 13, 2007 10.04 10.39 9.975 10.39 17,818,188 +0.56(+5.69%)
Nov 12, 2007 9.916 10.17 9.781 9.835 18,316,622 -0.17(-1.70%)
Nov 09, 2007 10.07 10.31 9.946 10.01 22,885,478 -0.26(-2.52%)
Nov 08, 2007 10.56 10.56 9.975 10.26 23,995,526 -0.14(-1.30%)
Nov 07, 2007 10.73 10.83 10.32 10.40 18,731,728 -0.58(-5.30%)
Nov 06, 2007 10.82 10.98 10.67 10.98 11,558,110 +0.31(+2.95%)
Nov 05, 2007 10.54 10.84 10.54 10.67 16,342,356 -0.19(-1.74%)
Nov 02, 2007 10.90 10.90 10.58 10.86 17,725,350 +0.03(+0.24%)
Nov 01, 2007 11.17 11.18 10.77 10.83 25,342,684 -0.54(-4.78%)
Oct 31, 2007 11.24 11.45 11.11 11.37 17,924,550 +0.25(+2.27%)
Oct 30, 2007 11.20 11.24 11.11 11.12 7,432,259 -0.16(-1.40%)
Oct 29, 2007 11.27 11.34 11.21 11.28 10,658,019 +0.05(+0.43%)
Oct 26, 2007 11.16 11.23 10.98 11.23 10,873,007 +0.26(+2.34%)
Oct 25, 2007 10.92 11.03 10.70 10.97 12,846,768 +0.04(+0.40%)
Oct 24, 2007 10.88 10.96 10.55 10.93 19,095,378 +0.02(+0.16%)
Oct 23, 2007 10.91 10.99 10.75 10.91 7,082,623 +0.11(+1.03%)
Oct 22, 2007 10.51 10.82 10.51 10.80 14,507,948 +0.15(+1.42%)
Oct 19, 2007 11.17 11.18 10.65 10.65 17,989,316 -0.64(-5.65%)
Oct 18, 2007 11.22 11.33 11.17 11.29 6,805,038 -0.07(-0.60%)
Oct 17, 2007 11.52 11.52 11.09 11.36 13,084,967 +0.02(+0.19%)
Oct 16, 2007 11.37 11.39 11.24 11.34 9,553,320 -0.14(-1.19%)
Oct 15, 2007 11.65 11.66 11.31 11.47 8,016,520 -0.18(-1.55%)
Oct 12, 2007 11.55 11.65 11.52 11.65 4,064,557 +0.11(+0.95%)
Oct 11, 2007 11.76 11.84 11.40 11.54 9,860,056 -0.09(-0.74%)
Oct 10, 2007 11.60 11.68 11.54 11.63 5,208,847 -0.05(-0.42%)
Oct 09, 2007 11.58 11.69 11.48 11.68 5,630,551 +0.19(+1.62%)
Oct 08, 2007 11.52 11.55 11.45 11.49 4,301,247 -0.12(-1.03%)
Oct 05, 2007 11.48 11.64 11.43 11.61 8,141,456 +0.27(+2.41%)
Oct 04, 2007 11.35 11.38 11.28 11.34 3,057,606 +0.04(+0.32%)
Oct 03, 2007 11.32 11.40 11.26 11.30 6,327,260 -0.08(-0.71%)
Oct 02, 2007 11.41 11.44 11.32 11.38 6,052,264 -0.03(-0.27%)
Oct 01, 2007 11.15 11.45 11.15 11.41 6,983,666 +0.28(+2.47%)
Sep 28, 2007 11.19 11.22 11.06 11.14 5,432,200 -0.07(-0.64%)
Sep 27, 2007 11.20 11.21 11.11 11.21 5,212,215 +0.13(+1.21%)
Sep 26, 2007 11.09 11.17 11.01 11.08 6,107,978 +0.08(+0.74%)
Sep 25, 2007 10.96 11.01 10.85 11.00 7,065,403 -0.06(-0.58%)
Sep 24, 2007 11.15 11.22 11.00 11.06 6,703,690 -0.02(-0.21%)
Sep 21, 2007 11.19 11.22 11.08 11.08 4,669,697 +0.03(+0.32%)
Sep 20, 2007 11.17 11.20 11.01 11.05 7,298,545 -0.15(-1.32%)
Sep 19, 2007 11.21 11.34 11.10 11.20 8,571,398 +0.15(+1.33%)
Sep 18, 2007 10.55 11.67 10.49 11.05 14,130,807 +0.61(+5.89%)
Sep 17, 2007 10.47 10.53 10.39 10.43 4,317,413 -0.14(-1.28%)
Sep 14, 2007 10.43 10.59 10.40 10.57 4,984,268 +0.02(+0.15%)
Sep 13, 2007 10.51 10.64 10.47 10.55 7,553,116 +0.11(+1.07%)
Sep 12, 2007 10.34 10.50 10.30 10.44 7,210,260 +0.05(+0.45%)
Sep 11, 2007 10.22 10.40 10.19 10.39 9,951,573 +0.28(+2.76%)
Sep 10, 2007 10.24 10.27 9.944 10.12 10,103,107 -0.07(-0.66%)
Sep 07, 2007 10.39 10.39 10.08 10.18 13,696,237 -0.32(-3.00%)
Sep 06, 2007 10.47 10.54 10.34 10.50 6,763,690 +0.10(+1.00%)
Sep 05, 2007 10.48 10.52 10.33 10.39 9,259,681 -0.24(-2.22%)
Sep 04, 2007 10.42 10.75 10.38 10.63 7,985,354 +0.27(+2.59%)
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%)
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.