$57.54 -2.28 (%) PrSh USh Smcnd Shs - NYSEARCA

Sep. 2, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSG historical data

Date Open High Low Close Volume
9/2/201559.8259.8257.4857.546,268
9/1/201559.1660.1357.9959.827,231
8/31/201556.1756.5354.8955.812,990
8/28/201556.4756.9056.0056.311,742
8/27/201559.0960.3057.0060.3011,675
8/26/201564.8868.0162.0362.157,989
8/25/201562.2267.1562.2267.155,264
8/24/201565.0073.3564.3566.0117,163
8/21/201562.5064.2061.3663.9312,545
8/20/201560.2360.9958.6260.995,861
8/19/201557.0057.4056.0556.611,729
8/18/201555.2556.0055.2556.00775
8/17/201557.0057.0054.0054.011,229
8/14/201555.2555.2554.7055.22766
8/13/201554.2355.2153.3854.891,593
8/12/201555.5355.9952.8452.841,817
8/11/201553.4253.7053.4253.701,281
8/10/201554.9054.9051.7052.302,217
8/7/201555.8155.9055.3655.372,660
8/6/201555.1455.6754.9255.162,315
8/5/201554.8554.8552.7552.835,786
8/4/201554.6955.9354.6955.237,602
8/3/201554.5054.5054.4254.42359
7/31/201554.1654.1653.7153.71211
7/30/201553.4053.4053.4053.40759
7/29/201552.3852.3852.3852.380
7/28/201554.2454.5552.3552.381,425
7/27/201556.6357.1954.9455.125,481
7/24/201554.8654.8653.8053.801,198
7/23/201551.9153.1051.8453.002,170
7/22/201554.3054.6754.1954.65952
7/21/201551.4052.3550.8452.101,610
7/20/201550.9250.9250.9250.92997
7/17/201551.2551.4651.2551.32551
7/16/201550.5050.5049.7949.791,200
7/15/201550.5250.5750.5050.57427
7/14/201550.2550.3249.5150.323,285
7/13/201551.2951.5251.2951.521,448
7/10/201552.6552.6551.5351.531,856
7/9/201550.3954.2250.0253.805,612
7/8/201551.8752.2251.5051.723,468
7/7/201550.4052.1350.3050.974,523
7/6/201548.0849.8548.0849.85501
7/2/201547.4947.4947.4947.490
7/1/201547.5047.5047.2247.492,201
6/30/201548.2448.9047.5648.061,771
6/29/201547.5748.6647.2948.606,909
6/26/201545.0046.8645.0046.304,569
6/25/201543.4543.4543.4543.450
6/24/201543.1043.5242.8143.45550
6/23/201542.3742.5542.3742.55455
6/22/201542.2842.3542.2842.34808
6/19/201540.7640.7640.7640.760
6/18/201543.6843.6843.6843.680
6/17/201543.9243.9243.9243.920
6/16/201544.7644.7943.9243.92452
6/15/201544.5744.7044.3344.421,866
6/12/201544.4244.5844.4244.582,800
6/11/201543.3643.6943.3643.691,720
6/10/201543.4943.7343.4943.702,460
6/9/201545.1945.6544.5844.874,320
6/8/201543.6645.0043.6644.996,807
6/5/201543.3943.3943.0943.332,524
6/4/201542.6943.3242.6543.092,186
6/3/201541.6042.2441.6042.241,167
6/2/201540.7040.7040.7040.700
6/1/201540.1340.7939.8440.702,622
5/29/201540.5040.6240.1840.211,643
5/28/201540.8541.3140.6440.963,437
5/27/201543.2343.2740.9841.084,513
5/26/201543.6543.6543.6543.650
5/22/201543.6943.7043.5343.65846
5/21/201544.1044.2143.8643.864,221
5/20/201543.7544.0643.7043.701,310
5/19/201544.3544.3544.3544.35323
5/18/201544.7844.7944.2044.201,930
5/15/201545.5845.5845.3845.38593
5/14/201545.2745.5345.2745.53684
5/13/201547.4647.4647.4647.460
5/12/201547.7747.7747.4647.46304
5/11/201546.7746.7746.3046.30770
5/8/201546.5046.7346.5046.73218
5/7/201548.7148.7148.7148.710
5/6/201548.5149.0248.5048.711,352
5/5/201548.2448.2448.2448.24228
5/4/201546.0046.0046.0046.00100
5/1/201546.0846.0846.0846.08701
4/30/201548.2549.1248.0749.122,113
4/29/201548.5648.5647.8348.00415
4/28/201547.6447.6447.6347.64433
4/27/201547.5447.8147.1147.641,436
4/24/201546.3748.2746.3748.083,520
4/23/201545.7946.8145.7946.471,721
4/22/201545.3045.3044.9044.902,696
4/21/201546.2846.2846.2846.280
4/20/201546.2046.3345.8746.28807
4/17/201546.7047.1946.6547.191,786
4/16/201545.4745.4745.4745.470
4/15/201546.3346.3345.2645.472,731
4/14/201547.2048.1247.2047.871,465
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!