$45.28 +0.29 (%) PrSh USh Smcnd Shs - NYSEARCA

Mar. 5, 2015 | 01:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSG historical data

Date Open High Low Close Volume
3/5/201544.9545.2844.7745.28511
3/4/201545.3145.8044.9944.991,620
3/3/201544.1844.1844.0044.00328
3/2/201544.4844.4843.7543.755,135
2/27/201544.9845.3944.9845.39400
2/26/201545.1045.3244.8644.861,200
2/25/201545.3145.3845.3145.38519
2/24/201546.6046.6045.0045.002,034
2/23/201545.7346.7445.7346.342,132
2/20/201545.4645.4645.4645.46151
2/19/201545.6046.0645.5946.0611,346
2/18/201545.9046.4345.9046.093,801
2/17/201546.0646.2345.5245.521,695
2/13/201546.1646.8046.1646.404,890
2/12/201547.9847.9847.0647.061,245
2/11/201548.5649.1148.2848.47750
2/10/201550.6250.7748.5348.53598
2/9/201551.6451.8751.6151.691,072
2/6/201549.2450.4648.9450.302,255
2/5/201549.9849.9849.6249.68764
2/4/201551.0151.0149.9250.781,138
2/3/201551.1052.4551.1051.124,985
2/2/201553.4654.7453.0253.507,962
1/30/201552.0452.0451.8351.83538
1/29/201552.3052.4550.3650.361,674
1/28/201550.0551.4250.0551.42867
1/27/201549.6450.9649.6449.971,492
1/26/201548.7348.7348.1448.431,775
1/23/201547.4947.4947.4047.481,362
1/22/201549.3249.8347.3547.351,563
1/21/201547.8148.7147.8148.121,620
1/20/201549.9950.6849.1649.4011,359
1/16/201551.8552.0050.0250.022,590
1/15/201549.3451.2349.3451.231,192
1/14/201550.2051.0349.9750.201,632
1/13/201547.4050.2047.4050.20862
1/12/201547.9347.9347.9347.930
1/9/201547.3947.9347.2947.931,178
1/8/201549.2049.2047.6047.673,044
1/6/201551.3152.1651.3152.161,470
1/5/201548.8049.7048.8049.702,683
1/2/201548.2148.7848.2148.78694
12/31/201446.7547.9846.6647.822,018
12/30/201447.1547.2446.8547.091,227
12/29/201446.4146.8546.2546.661,127
12/26/201445.8846.0745.8846.07567
12/24/201446.0546.5145.8046.011,416
12/23/201445.8046.0745.4946.072,392
12/22/201447.7147.7146.3546.3511,461
12/19/201448.0048.4747.6447.974,022
12/18/201449.4049.4047.4747.584,454
12/17/201452.0052.0950.9250.921,705
12/16/201450.7651.3549.9151.353,989
12/15/201449.6050.8949.5950.446,020
12/12/201448.8749.3648.7649.361,865
12/11/201449.6149.6147.1748.323,178
12/10/201447.8149.2647.8149.264,220
12/9/201448.3448.3447.3047.301,061
12/8/201445.9247.7145.8947.292,448
12/5/201446.3446.3446.0746.2016,691
12/4/201446.5546.5546.4946.49235
12/3/201447.4247.4446.9846.9820,353
12/2/201450.0250.0250.0250.02263
12/1/201448.5049.5948.5049.4221,458
11/28/201449.2049.2048.0948.10925
11/26/201450.0050.0049.0049.003,909
11/25/201451.0051.1050.9051.084,413
11/24/201451.5451.5450.8451.2636,879
11/21/201451.8353.0451.8352.322,837
11/20/201453.0353.0352.7052.70433
11/19/201454.9255.1654.9055.164,098
11/18/201456.2956.2954.0054.0022,077
11/17/201456.4057.4855.9356.4031,181
11/14/201456.2556.4056.2156.2110,493
11/13/201457.1057.1056.0556.863,659
11/12/201411.2411.2411.2411.240
11/11/201411.2411.2411.2411.240
11/10/201411.2411.2411.2411.240
11/7/201411.2411.2411.2411.240
11/6/201411.2411.2411.2411.240
11/5/201411.2511.3911.1911.2419,665
11/4/201411.4311.4711.2111.293,108
11/3/201411.5011.5811.2611.3114,463
10/31/201411.7911.8011.5011.5186,576
10/30/201412.2412.7912.2412.569,117
10/29/201412.0812.3012.0412.0415,235
10/28/201412.5012.5112.2012.2025,395
10/27/201412.7212.9112.5712.6818,810
10/24/201412.9012.9012.6112.669,219
10/23/201413.0913.0912.7412.8826,014
10/22/201412.9513.3812.7713.3838,971
10/21/201413.9513.9513.0213.3443,180
10/20/201414.6114.6714.0314.1022,269
10/17/201414.1814.5414.0014.5352,494
10/16/201415.6415.6814.4614.7540,969
10/15/201415.7517.9514.8815.04138,843
10/14/201415.0315.2314.3814.9399,382
10/13/201414.9015.5314.5315.53127,428
10/10/201413.7715.1913.7714.85239,942
10/9/201412.5313.1612.5113.1014,706
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center