$43.65 -0.21 (%) PrSh USh Smcnd Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSG historical data

Date Open High Low Close Volume
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
4/13/201546.5146.8546.2046.571,396
4/10/201546.8046.8046.8046.80185
4/9/201548.2648.2648.2648.260
4/8/201548.1748.2648.1748.26310
4/7/201548.6448.6448.6448.640
4/6/201549.1349.1348.6448.641,944
4/2/201548.5048.9648.5048.96501
4/1/201547.9849.0147.9848.561,650
3/31/201547.0447.9746.9747.972,041
3/30/201546.9247.2146.7046.721,087
3/27/201551.6451.6446.4246.893,573
3/26/201553.1853.2050.6851.372,278
3/25/201547.9351.4047.9251.397,917
3/24/201546.5146.9946.5146.991,718
3/23/201545.3245.3245.3245.320
3/20/201545.3346.5045.2845.323,126
3/19/201547.4747.4747.4747.470
3/18/201548.4548.6547.3447.472,652
3/17/201548.3848.5548.3848.556,300
3/16/201547.3547.8647.3547.86300
3/13/201548.7948.7948.7948.790
3/11/201547.6047.6047.6047.601,711
3/10/201547.5548.5847.5248.584,199
3/9/201546.4346.7046.3846.381,645
3/6/201545.4046.3745.4046.263,184
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center