$55.18 0.00 (%) PrSh USh Smcnd Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSG historical data

Date Open High Low Close Volume
2/8/201654.8656.0854.7655.183,386
2/5/201653.1553.1653.1553.161,096
2/4/201649.9550.0449.9550.00451
2/3/201653.2053.3452.6452.64515
2/2/201648.5550.6148.5550.61696
2/1/201647.2747.4047.1847.18498
1/29/201650.3250.7347.7047.782,170
1/28/201651.2951.8051.2951.49716
1/27/201652.0152.9752.0152.97828
1/26/201651.8552.3651.2251.22920
1/25/201651.2251.7351.1351.581,493
1/22/201650.2552.3550.0752.351,587
1/21/201655.5455.5451.2852.417,901
1/20/201657.2557.8953.4453.445,112
1/19/201655.5955.6853.6854.862,729
1/15/201655.1155.3453.8555.345,839
1/14/201651.5552.0049.2949.294,269
1/13/201647.5351.0047.5351.001,735
1/12/201647.3949.6047.3948.571,636
1/11/201650.9650.9648.9349.404,014
1/8/201648.2450.5948.0050.595,483
1/7/201646.2748.5546.2748.3413,086
1/6/201644.5745.1944.5345.191,720
1/5/201643.3143.3143.1243.12852
1/4/201643.2743.4543.2743.45557
12/31/201539.5039.5039.5039.500
12/30/201539.5039.5039.5039.500
12/29/201539.9039.9039.5039.501,452
12/28/201540.3741.1540.3640.901,737
12/24/201540.3040.3040.3040.30101
12/23/201541.4641.4641.4641.460
12/22/201541.4641.4641.4641.46100
12/21/201542.0342.0342.0342.03170
12/18/201542.5042.5042.5042.50878
12/17/201541.2541.2541.2541.25530
12/16/201541.0941.0940.2540.25557
12/15/201541.8841.8841.2041.20694
12/14/201542.0043.0041.9042.472,975
12/11/201541.9941.9941.2541.731,992
12/10/201540.2040.2040.2040.20203
12/9/201540.6041.4340.6041.201,794
12/8/201540.7740.7740.2440.24362
12/7/201540.0040.0040.0040.000
12/4/201540.7540.7540.0040.00906
12/3/201539.5041.2039.5041.203,802
12/2/201539.4739.7739.4739.77827
12/1/201540.1040.2340.0040.23700
11/30/201541.0541.2040.8840.88713
11/27/201541.4141.4141.4141.41100
11/25/201541.8041.8041.6541.70500
11/24/201543.0343.0341.7241.74756
11/23/201541.5041.5041.5041.500
11/20/201541.5041.5041.5041.50229
11/19/201543.1543.5041.9041.902,404
11/18/201544.3144.3143.2343.23401
11/17/201545.5145.5144.1844.313,602
11/16/201547.0947.0945.5545.55570
11/13/201546.7046.7046.4746.471,582
11/12/201544.7545.4544.7545.451,453
11/11/201544.6144.6144.6144.61200
11/10/201544.7744.7744.7744.77100
11/9/201543.7043.7043.4143.41202
11/6/201542.6642.6642.5042.50466
11/5/201543.2944.1443.1544.143,186
11/4/201543.3643.3643.3643.360
11/3/201543.7143.7143.0043.361,249
10/30/201544.5444.5444.5444.54202
10/29/201545.0145.0144.8044.80200
10/28/201543.2543.2543.2543.25142
10/26/201542.7743.7842.7643.414,040
10/23/201542.9643.7842.3042.303,841
10/22/201545.2045.2044.3044.452,654
10/21/201546.0046.3945.0946.393,150
10/20/201546.8546.8546.8546.85101
10/19/201547.1647.1646.7046.70200
10/16/201547.7047.7047.3747.372,229
10/15/201547.2547.6546.7847.653,575
10/14/201551.1251.1348.1148.113,541
10/13/201551.0451.1150.7751.11734
10/12/201549.9649.9649.9649.960
10/9/201549.0850.2449.0849.961,156
10/8/201549.9250.2349.1049.102,098
10/7/201549.9451.2649.9451.021,755
10/6/201551.5551.5551.2451.24677
10/5/201552.3552.5051.1251.714,985
10/2/201556.8256.8255.1555.155,988
10/1/201554.9757.1654.9755.644,313
9/30/201557.7557.7554.6654.797,444
9/29/201558.5959.5058.1259.001,401
9/28/201557.3159.5057.1059.502,057
9/25/201557.5157.7056.2557.503,493
9/24/201559.2560.6658.2858.2817,936
9/23/201557.1857.9056.2957.905,747
9/22/201559.1759.1756.2556.975,948
9/21/201554.9755.7053.9854.907,977
9/18/201554.5055.3253.5855.2115,694
9/17/201552.3553.1651.6253.161,369
9/16/201552.7552.7551.8752.241,581
9/15/201552.1852.4051.8452.101,210
9/14/201553.5753.6953.5753.69478
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center