Skip to main content

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

83.10 +0.68 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 39.67 39.90 39.40 39.45 2,811,767 -0.27(-0.68%)
Aug 28, 2020 39.48 39.77 39.19 39.72 2,157,287 +0.49(+1.25%)
Aug 27, 2020 39.26 39.58 38.83 39.23 3,490,406 +0.17(+0.44%)
Aug 26, 2020 38.44 39.12 38.31 39.06 2,380,214 +0.76(+1.99%)
Aug 25, 2020 38.17 38.31 37.89 38.30 4,739,168 +0.27(+0.70%)
Aug 24, 2020 37.86 38.04 37.62 38.03 3,119,005 +0.77(+2.07%)
Aug 21, 2020 36.94 37.32 36.85 37.26 2,849,603 +0.25(+0.67%)
Aug 20, 2020 36.38 37.11 36.35 37.01 2,312,333 +0.22(+0.59%)
Aug 19, 2020 37.18 37.30 36.65 36.79 3,381,040 -0.28(-0.76%)
Aug 18, 2020 37.02 37.19 36.67 37.08 2,808,029 +0.14(+0.39%)
Aug 17, 2020 36.93 37.04 36.84 36.93 2,996,395 +0.23(+0.63%)
Aug 14, 2020 36.60 36.84 36.47 36.70 3,520,062 -0.00(-0.01%)
Aug 13, 2020 36.64 37.01 36.48 36.70 3,134,021 -0.12(-0.33%)
Aug 12, 2020 36.40 37.02 36.40 36.82 5,521,701 +0.99(+2.75%)
Aug 11, 2020 36.73 36.87 35.67 35.84 5,910,470 -0.59(-1.63%)
Aug 10, 2020 36.33 36.48 35.88 36.43 3,543,132 +0.21(+0.59%)
Aug 07, 2020 35.95 36.26 35.74 36.22 4,805,125 +0.06(+0.18%)
Aug 06, 2020 35.57 36.21 35.49 36.15 3,979,608 +0.45(+1.27%)
Aug 05, 2020 35.57 35.76 35.51 35.70 3,805,629 +0.44(+1.26%)
Aug 04, 2020 34.80 35.26 34.80 35.25 3,345,977 +0.26(+0.74%)
Aug 03, 2020 34.90 35.17 34.78 34.99 6,890,061 +0.48(+1.38%)
Jul 31, 2020 34.39 34.54 33.43 34.52 7,788,901 +0.54(+1.59%)
Jul 30, 2020 33.54 34.07 33.07 33.97 6,472,437 -0.24(-0.69%)
Jul 29, 2020 33.61 34.35 33.60 34.21 3,092,927 +0.80(+2.40%)
Jul 28, 2020 33.67 33.91 33.34 33.41 3,502,803 -0.41(-1.22%)
Jul 27, 2020 33.51 33.87 33.34 33.82 3,893,325 +0.47(+1.41%)
Jul 24, 2020 33.37 33.58 33.01 33.35 5,877,293 -0.44(-1.31%)
Jul 23, 2020 34.53 34.69 33.48 33.79 8,489,643 -0.81(-2.33%)
Jul 22, 2020 34.15 34.67 34.12 34.60 4,302,518 +0.39(+1.13%)
Jul 21, 2020 34.53 34.63 34.01 34.21 6,675,085 +0.12(+0.34%)
Jul 20, 2020 33.48 34.23 33.32 34.10 4,825,128 +0.57(+1.69%)
Jul 17, 2020 33.58 33.72 33.14 33.53 4,232,412 +0.17(+0.50%)
Jul 16, 2020 33.15 33.45 33.00 33.36 5,927,526 -0.23(-0.68%)
Jul 15, 2020 33.70 33.82 33.04 33.59 9,738,025 +0.63(+1.91%)
Jul 14, 2020 31.82 33.04 31.56 32.96 9,494,741 +0.81(+2.51%)
Jul 13, 2020 33.23 33.76 31.98 32.15 11,611,105 -0.55(-1.69%)
Jul 10, 2020 32.03 32.76 31.73 32.71 7,319,398 +0.66(+2.05%)
Jul 09, 2020 32.56 32.61 31.29 32.05 9,460,993 -0.37(-1.13%)
Jul 08, 2020 32.10 32.46 31.71 32.42 6,529,939 +0.49(+1.55%)
Jul 07, 2020 32.27 32.70 31.86 31.92 6,587,725 -0.68(-2.09%)
Jul 06, 2020 32.48 32.69 32.31 32.60 8,944,204 +0.98(+3.09%)
Jul 02, 2020 32.05 32.34 31.49 31.62 7,394,275 +0.33(+1.05%)
Jul 01, 2020 31.10 31.56 31.00 31.30 9,028,382 +0.39(+1.27%)
Jun 30, 2020 29.99 31.22 29.99 30.90 7,741,987 +0.81(+2.69%)
Jun 29, 2020 29.50 30.10 29.02 30.09 6,520,760 +0.85(+2.90%)
Jun 26, 2020 30.46 30.50 29.12 29.25 11,956,150 -1.43(-4.66%)
Jun 25, 2020 29.93 30.75 29.50 30.68 9,233,742 +0.61(+2.04%)
Jun 24, 2020 31.22 31.36 29.65 30.06 14,216,157 -1.60(-5.05%)
Jun 23, 2020 31.96 32.17 31.59 31.66 6,595,326 +0.26(+0.83%)
Jun 22, 2020 30.86 31.47 30.61 31.40 7,433,738 +0.43(+1.40%)
Jun 19, 2020 32.11 32.14 30.70 30.97 11,420,268 -0.37(-1.17%)
Jun 18, 2020 30.99 31.45 30.90 31.34 6,316,623 +0.02(+0.06%)
Jun 17, 2020 31.81 31.88 31.18 31.32 8,700,309 -0.26(-0.84%)
Jun 16, 2020 32.09 32.12 30.55 31.58 15,338,752 +1.17(+3.86%)
Jun 15, 2020 28.63 30.65 28.38 30.41 18,099,664 +0.53(+1.78%)
Jun 12, 2020 30.64 30.80 28.77 29.88 28,899,560 +0.72(+2.47%)
Jun 11, 2020 31.40 31.54 29.04 29.16 20,526,524 -3.81(-11.57%)
Jun 10, 2020 33.49 33.68 32.83 32.97 21,787,310 -0.39(-1.16%)
Jun 09, 2020 33.24 33.68 33.06 33.36 9,629,845 -0.52(-1.52%)
Jun 08, 2020 33.27 33.89 33.12 33.88 8,332,627 +0.83(+2.50%)
Jun 05, 2020 32.66 33.45 32.63 33.05 11,881,272 +1.63(+5.17%)
Jun 04, 2020 31.38 31.78 30.98 31.42 9,373,828 -0.20(-0.62%)
Jun 03, 2020 31.23 31.82 31.17 31.62 9,339,129 +0.83(+2.68%)
Jun 02, 2020 30.49 30.80 30.20 30.79 8,900,532 +0.50(+1.66%)
Jun 01, 2020 29.91 30.42 29.80 30.29 10,253,953 +0.28(+0.92%)
May 29, 2020 29.69 30.17 29.12 30.02 22,415,960 +0.23(+0.76%)
May 28, 2020 30.13 30.55 29.65 29.79 15,628,772 -0.10(-0.33%)
May 27, 2020 29.63 29.90 28.61 29.89 16,217,954 +0.84(+2.87%)
May 26, 2020 29.59 29.62 28.96 29.05 11,858,881 +0.73(+2.57%)
May 22, 2020 28.18 28.37 27.91 28.32 12,493,650 +0.12(+0.42%)
May 21, 2020 28.60 28.77 28.00 28.21 13,563,580 -0.42(-1.48%)
May 20, 2020 28.42 28.81 28.38 28.63 11,439,344 +0.93(+3.35%)
May 19, 2020 28.15 28.50 27.69 27.70 12,363,978 -0.58(-2.04%)
May 18, 2020 27.91 28.59 27.85 28.28 12,580,508 +1.63(+6.11%)
May 15, 2020 25.93 26.65 25.73 26.65 12,757,544 +0.24(+0.90%)
May 14, 2020 25.30 26.42 24.83 26.41 20,498,292 +0.63(+2.42%)
May 13, 2020 26.63 26.83 25.30 25.79 29,702,310 -0.93(-3.48%)
May 12, 2020 28.09 28.18 26.71 26.72 10,322,581 -1.15(-4.11%)
May 11, 2020 27.44 28.14 27.36 27.86 8,212,082 +0.02(+0.08%)
May 08, 2020 27.60 27.92 27.36 27.84 7,837,066 +0.89(+3.31%)
May 07, 2020 26.96 27.34 26.86 26.95 13,610,073 +0.63(+2.39%)
May 06, 2020 27.03 27.10 26.31 26.32 18,935,966 -0.37(-1.37%)
May 05, 2020 26.77 27.24 26.60 26.69 15,725,332 +0.47(+1.81%)
May 04, 2020 25.67 26.26 25.39 26.21 12,765,242 +0.17(+0.65%)
May 01, 2020 26.53 26.67 25.82 26.04 20,336,382 -1.46(-5.29%)
Apr 30, 2020 27.76 27.86 27.16 27.50 25,699,396 -0.55(-1.95%)
Apr 29, 2020 27.75 28.36 27.53 28.04 16,240,661 +1.39(+5.22%)
Apr 28, 2020 27.65 27.72 26.59 26.65 22,606,890 -0.26(-0.97%)
Apr 27, 2020 26.54 27.12 26.46 26.92 10,399,491 +0.75(+2.87%)
Apr 24, 2020 25.74 26.28 25.33 26.16 17,708,378 +0.73(+2.87%)
Apr 23, 2020 25.70 26.32 25.39 25.44 21,480,846 -0.01(-0.06%)
Apr 22, 2020 25.30 25.78 25.06 25.45 13,912,733 +1.10(+4.54%)
Apr 21, 2020 25.05 25.29 24.18 24.35 21,957,574 -1.60(-6.18%)
Apr 20, 2020 26.14 26.82 25.90 25.95 17,563,896 -0.95(-3.54%)
Apr 17, 2020 26.66 27.01 26.12 26.90 17,424,246 +1.37(+5.35%)
Apr 16, 2020 25.52 25.68 24.91 25.53 17,182,724 +0.26(+1.03%)
Apr 15, 2020 25.24 25.61 24.85 25.28 12,833,733 -1.13(-4.29%)
Apr 14, 2020 25.90 26.55 25.69 26.41 15,339,028 +1.23(+4.88%)
Apr 13, 2020 25.20 25.24 24.15 25.18 18,083,506 -0.21(-0.82%)
Apr 09, 2020 25.28 25.93 24.91 25.39 19,638,604 +0.73(+2.98%)
Apr 08, 2020 23.59 24.88 23.17 24.66 17,902,910 +1.55(+6.73%)
Apr 07, 2020 24.69 24.84 23.05 23.10 25,819,334 +0.02(+0.10%)
Apr 06, 2020 21.92 23.40 21.73 23.08 14,281,244 +2.75(+13.51%)
Apr 03, 2020 20.76 21.18 19.85 20.33 17,017,884 -0.60(-2.86%)
Apr 02, 2020 19.86 21.08 19.77 20.93 15,211,181 +0.94(+4.70%)
Apr 01, 2020 20.33 20.92 19.63 19.99 14,843,191 -1.98(-9.00%)
Mar 31, 2020 22.48 22.97 21.73 21.97 13,175,398 -0.71(-3.12%)
Mar 30, 2020 21.69 22.79 21.32 22.67 14,508,043 +1.39(+6.51%)
Mar 27, 2020 21.27 22.58 20.88 21.29 20,614,846 -1.40(-6.18%)
Mar 26, 2020 20.70 22.92 20.68 22.69 18,572,194 +2.39(+11.78%)
Mar 25, 2020 19.99 21.83 19.15 20.30 23,866,458 +0.56(+2.81%)
Mar 24, 2020 18.47 19.84 18.32 19.74 20,390,386 +3.14(+18.89%)
Mar 23, 2020 17.51 17.69 15.98 16.61 22,609,852 -1.01(-5.74%)
Mar 20, 2020 19.81 20.13 17.55 17.62 21,610,802 -1.76(-9.07%)
Mar 19, 2020 19.00 20.36 17.94 19.37 23,365,280 -0.01(-0.06%)
Mar 18, 2020 18.69 20.22 17.18 19.39 26,749,152 -2.22(-10.26%)
Mar 17, 2020 20.13 21.89 18.85 21.60 23,068,572 +2.39(+12.43%)
Mar 16, 2020 19.62 22.47 18.81 19.21 23,653,016 -5.86(-23.36%)
Mar 13, 2020 23.82 25.09 21.43 25.07 27,706,718 +3.90(+18.43%)
Mar 12, 2020 22.65 24.73 21.13 21.17 30,644,938 -5.00(-19.09%)
Mar 11, 2020 27.47 27.82 25.51 26.16 16,629,492 -2.88(-9.93%)
Mar 10, 2020 28.32 29.06 26.17 29.05 22,716,560 +2.70(+10.25%)
Mar 09, 2020 26.66 28.39 26.14 26.35 17,451,654 -4.86(-15.57%)
Mar 06, 2020 30.26 31.46 29.64 31.20 24,277,766 -1.05(-3.26%)
Mar 05, 2020 32.82 33.58 31.67 32.25 16,200,194 -2.31(-6.68%)
Mar 04, 2020 33.13 34.61 32.56 34.56 14,045,999 +2.64(+8.29%)
Mar 03, 2020 33.94 34.87 31.30 31.92 25,136,148 -1.90(-5.63%)
Mar 02, 2020 31.46 33.84 30.76 33.82 19,918,386 +2.53(+8.09%)
Feb 28, 2020 29.52 31.29 28.87 31.29 28,256,098 -0.13(-0.40%)
Feb 27, 2020 33.15 34.10 31.41 31.42 28,703,606 -3.11(-9.02%)
Feb 26, 2020 35.09 35.99 34.34 34.53 23,065,488 -0.41(-1.18%)
Feb 25, 2020 37.38 37.53 34.56 34.94 21,927,410 -2.03(-5.49%)
Feb 24, 2020 37.18 37.84 36.68 36.97 15,737,092 -2.69(-6.78%)
Feb 21, 2020 40.15 40.23 39.46 39.66 8,034,972 -0.86(-2.12%)
Feb 20, 2020 40.70 40.91 39.73 40.52 10,512,230 -0.33(-0.80%)
Feb 19, 2020 40.72 41.04 40.65 40.84 2,757,213 +0.37(+0.93%)
Feb 18, 2020 40.42 40.57 40.11 40.47 7,687,963 -0.21(-0.52%)
Feb 14, 2020 40.66 40.71 40.36 40.68 7,722,954 +0.12(+0.29%)
Feb 13, 2020 40.26 40.82 40.20 40.56 6,949,052 -0.09(-0.22%)
Feb 12, 2020 40.52 40.71 40.42 40.65 4,421,669 +0.51(+1.28%)
Feb 11, 2020 40.36 40.56 40.02 40.14 7,171,782 +0.12(+0.31%)
Feb 10, 2020 39.18 40.02 39.18 40.02 3,821,113 +0.59(+1.51%)
Feb 07, 2020 39.58 39.76 39.28 39.42 4,793,474 -0.44(-1.09%)
Feb 06, 2020 39.83 39.90 39.57 39.86 3,360,690 +0.27(+0.68%)
Feb 05, 2020 39.45 39.64 39.08 39.59 7,113,521 +0.89(+2.30%)
Feb 04, 2020 38.47 38.92 38.39 38.70 5,235,132 +1.13(+3.02%)
Feb 03, 2020 37.38 38.03 37.36 37.57 9,158,777 +0.55(+1.49%)
Jan 31, 2020 38.24 38.27 36.78 37.01 18,600,578 -1.37(-3.58%)
Jan 30, 2020 37.62 38.46 37.44 38.39 12,950,251 +0.22(+0.57%)
Jan 29, 2020 38.58 38.63 38.12 38.17 8,093,258 -0.06(-0.15%)
Jan 28, 2020 37.80 38.45 37.69 38.23 7,075,998 +0.78(+2.09%)
Jan 27, 2020 37.34 37.82 37.25 37.45 10,223,023 -1.23(-3.18%)
Jan 24, 2020 39.58 39.58 38.37 38.68 13,436,659 -0.72(-1.83%)
Jan 23, 2020 39.14 39.45 38.85 39.40 6,656,741 +0.07(+0.18%)
Jan 22, 2020 39.53 39.70 39.28 39.33 4,225,386 +0.02(+0.06%)
Jan 21, 2020 39.20 39.51 39.20 39.31 4,784,998 -0.18(-0.46%)
Jan 17, 2020 39.41 39.52 39.26 39.49 4,616,163 +0.27(+0.69%)
Jan 16, 2020 38.94 39.22 38.89 39.22 4,361,193 +0.64(+1.65%)
Jan 15, 2020 38.40 38.79 38.38 38.58 5,722,322 +0.16(+0.41%)
Jan 14, 2020 38.43 38.69 38.29 38.42 6,819,644 -0.11(-0.29%)
Jan 13, 2020 38.19 38.54 38.07 38.53 3,900,108 +0.52(+1.36%)
Jan 10, 2020 38.42 38.44 37.91 38.02 4,357,298 -0.22(-0.59%)
Jan 09, 2020 38.14 38.27 37.99 38.24 3,509,505 +0.52(+1.37%)
Jan 08, 2020 37.41 38.05 37.33 37.72 7,715,338 +0.38(+1.02%)
Jan 07, 2020 37.42 37.54 37.23 37.34 3,849,382 -0.22(-0.58%)
Jan 06, 2020 36.83 37.58 36.81 37.56 6,553,511 +0.28(+0.75%)
Jan 03, 2020 36.98 37.57 36.97 37.28 6,669,640 -0.67(-1.76%)
Jan 02, 2020 37.56 37.85 37.32 37.95 5,458,661 +0.77(+2.08%)
Dec 31, 2019 36.86 37.23 36.77 37.18 6,653,816 +0.17(+0.45%)
Dec 30, 2019 37.42 37.45 36.88 37.01 7,555,272 -0.40(-1.07%)
Dec 27, 2019 37.63 37.63 37.29 37.41 4,244,501 -0.01(-0.04%)
Dec 26, 2019 37.14 37.43 37.14 37.42 2,805,379 +0.36(+0.98%)
Dec 24, 2019 37.11 37.12 36.98 37.06 2,255,943 +0.00(+0.01%)
Dec 23, 2019 37.14 37.15 37.02 37.06 3,403,558 +0.06(+0.16%)
Dec 20, 2019 36.88 37.11 36.87 37.00 5,377,189 +0.37(+1.01%)
Dec 19, 2019 36.37 36.65 36.36 36.63 3,555,737 +0.29(+0.79%)
Dec 18, 2019 36.43 36.49 36.33 36.34 2,582,457 +0.01(+0.02%)
Dec 17, 2019 36.43 36.49 36.32 36.33 2,558,325 +0.01(+0.03%)
Dec 16, 2019 36.26 36.47 36.25 36.32 3,521,979 +0.49(+1.37%)
Dec 13, 2019 35.73 36.14 35.53 35.83 8,480,180 +0.04(+0.12%)
Dec 12, 2019 35.18 35.98 35.13 35.78 11,234,216 +0.60(+1.70%)
Dec 11, 2019 35.10 35.25 35.01 35.19 5,361,682 +0.20(+0.57%)
Dec 10, 2019 35.06 35.22 34.84 34.99 4,622,367 -0.10(-0.27%)
Dec 09, 2019 35.20 35.36 35.06 35.08 3,126,862 -0.21(-0.59%)
Dec 06, 2019 35.14 35.40 35.14 35.29 3,749,277 +0.62(+1.78%)
Dec 05, 2019 34.71 34.71 34.35 34.67 6,434,377 +0.12(+0.34%)
Dec 04, 2019 34.38 34.69 34.30 34.56 3,915,767 +0.44(+1.28%)
Dec 03, 2019 33.93 34.15 33.59 34.12 8,837,016 -0.48(-1.39%)
Dec 02, 2019 35.26 35.26 34.50 34.60 6,676,246 -0.59(-1.66%)
Nov 29, 2019 35.33 35.39 35.15 35.19 2,340,859 -0.28(-0.78%)
Nov 27, 2019 35.29 35.47 35.22 35.47 2,476,620 +0.30(+0.86%)
Nov 26, 2019 35.02 35.21 34.93 35.16 2,294,103 +0.16(+0.46%)
Nov 25, 2019 34.70 35.01 34.70 35.00 4,691,243 +0.53(+1.53%)
Nov 22, 2019 34.51 34.53 34.23 34.47 3,117,623 +0.14(+0.41%)
Nov 21, 2019 34.45 34.48 34.14 34.33 2,727,481 -0.11(-0.33%)
Nov 20, 2019 34.56 34.68 34.06 34.45 5,435,205 -0.24(-0.70%)
Nov 19, 2019 34.88 34.88 34.55 34.69 2,828,079 -0.03(-0.09%)
Nov 18, 2019 34.62 34.79 34.51 34.72 3,239,137 +0.04(+0.11%)
Nov 15, 2019 34.50 34.69 34.36 34.68 3,730,580 +0.50(+1.46%)
Nov 14, 2019 34.01 34.21 33.87 34.18 3,860,240 +0.09(+0.27%)
Nov 13, 2019 33.84 34.19 33.78 34.09 4,602,498 +0.03(+0.08%)
Nov 12, 2019 34.02 34.30 33.89 34.07 6,218,915 +0.12(+0.36%)
Nov 11, 2019 33.75 33.98 33.70 33.95 2,106,294 -0.13(-0.39%)
Nov 08, 2019 33.83 34.08 33.65 34.08 3,082,667 +0.16(+0.49%)
Nov 07, 2019 33.98 34.18 33.79 33.91 4,706,343 +0.23(+0.68%)
Nov 06, 2019 33.67 33.74 33.45 33.69 4,443,109 +0.02(+0.07%)
Nov 05, 2019 33.78 33.86 33.60 33.66 3,117,440 -0.07(-0.21%)
Nov 04, 2019 33.85 33.88 33.66 33.73 6,186,247 +0.24(+0.71%)
Nov 01, 2019 33.20 33.50 33.16 33.50 5,121,926 +0.63(+1.92%)
Oct 31, 2019 33.04 33.04 32.52 32.87 5,969,729 -0.20(-0.61%)
Oct 30, 2019 32.91 33.15 32.58 33.07 5,994,426 +0.21(+0.63%)
Oct 29, 2019 32.81 33.08 32.78 32.86 4,738,418 -0.04(-0.11%)
Oct 28, 2019 32.79 33.00 32.79 32.90 3,768,727 +0.37(+1.13%)
Oct 25, 2019 32.13 32.65 32.12 32.53 4,537,422 +0.26(+0.82%)
Oct 24, 2019 32.37 32.40 32.06 32.27 3,143,312 +0.11(+0.34%)
Oct 23, 2019 31.91 32.17 31.86 32.16 2,782,485 +0.19(+0.59%)
Oct 22, 2019 32.32 32.37 31.94 31.97 4,574,598 -0.24(-0.74%)
Oct 21, 2019 32.07 32.23 31.96 32.21 3,399,221 +0.45(+1.42%)
Oct 18, 2019 31.92 32.07 31.54 31.76 5,014,618 -0.27(-0.85%)
Oct 17, 2019 32.13 32.25 31.88 32.03 4,384,667 +0.16(+0.52%)
Oct 16, 2019 31.85 32.01 31.76 31.86 3,556,367 -0.11(-0.34%)
Oct 15, 2019 31.58 32.14 31.57 31.97 5,643,923 +0.61(+1.93%)
Oct 14, 2019 31.34 31.49 31.27 31.37 3,566,939 -0.06(-0.18%)
Oct 11, 2019 31.42 31.93 31.39 31.42 8,928,923 +0.65(+2.11%)
Oct 10, 2019 30.34 30.99 30.31 30.77 7,237,041 +0.41(+1.36%)
Oct 09, 2019 30.28 30.59 30.13 30.36 7,404,270 +0.54(+1.81%)
Oct 08, 2019 30.34 30.51 29.82 29.82 10,378,703 -0.96(-3.12%)
Oct 07, 2019 30.86 31.23 30.71 30.78 6,587,953 -0.25(-0.82%)
Oct 04, 2019 30.39 31.10 30.38 31.04 8,715,933 +0.81(+2.69%)
Oct 03, 2019 29.69 30.22 29.08 30.22 12,850,970 +0.46(+1.53%)
Oct 02, 2019 30.48 30.48 29.46 29.77 12,442,017 -1.09(-3.52%)
Oct 01, 2019 31.80 31.95 30.79 30.85 6,986,021 -0.75(-2.37%)
Sep 30, 2019 31.42 31.76 31.42 31.60 4,043,314 +0.29(+0.91%)
Sep 27, 2019 31.84 31.86 30.95 31.32 7,221,749 -0.35(-1.10%)
Sep 26, 2019 31.80 31.84 31.33 31.67 8,033,583 -0.12(-0.36%)
Sep 25, 2019 31.43 31.90 31.09 31.78 6,118,293 +0.35(+1.13%)
Sep 24, 2019 32.19 32.28 31.20 31.43 9,001,575 -0.51(-1.59%)
Sep 23, 2019 31.79 32.10 31.74 31.94 3,689,506 +0.01(+0.02%)
Sep 20, 2019 32.40 32.46 31.77 31.93 5,634,485 -0.33(-1.03%)
Sep 19, 2019 32.35 32.60 32.18 32.26 5,313,995 -0.02(-0.06%)
Sep 18, 2019 32.14 32.29 31.65 32.28 5,767,229 +0.05(+0.15%)
Sep 17, 2019 32.01 32.25 31.99 32.23 2,338,433 +0.15(+0.48%)
Sep 16, 2019 32.00 32.17 31.92 32.08 3,128,098 -0.20(-0.62%)
Sep 13, 2019 32.43 32.51 32.19 32.28 2,364,435 -0.06(-0.18%)
Sep 12, 2019 32.31 32.57 32.14 32.34 5,287,705 +0.22(+0.70%)
Sep 11, 2019 31.73 32.13 31.60 32.12 5,088,132 +0.43(+1.37%)
Sep 10, 2019 31.49 31.68 31.20 31.68 2,884,667 +0.00(+0.02%)
Sep 09, 2019 31.89 31.90 31.46 31.68 2,726,981 +0.02(+0.07%)
Sep 06, 2019 31.69 31.80 31.53 31.66 5,202,407 +0.04(+0.13%)
Sep 05, 2019 31.39 31.81 31.36 31.61 4,617,269 +0.81(+2.62%)
Sep 04, 2019 30.64 30.82 30.45 30.81 4,258,751 +0.67(+2.21%)
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.