Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

88.33 -0.70 (-0.79%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.941 9.104 8.805 8.817 80,202,496 -0.08(-0.95%)
Apr 29, 2008 8.945 8.986 8.849 8.902 44,598,064 -0.07(-0.82%)
Apr 28, 2008 9.014 9.060 8.951 8.975 37,510,680 -0.00(-0.03%)
Apr 25, 2008 8.953 9.011 8.762 8.977 53,880,236 +0.14(+1.60%)
Apr 24, 2008 8.788 8.993 8.654 8.836 76,601,552 +0.07(+0.85%)
Apr 23, 2008 8.789 8.877 8.666 8.761 49,074,324 +0.00(+0.00%)
Apr 22, 2008 8.802 8.817 8.638 8.761 57,984,784 -0.10(-1.14%)
Apr 21, 2008 8.809 8.903 8.764 8.862 45,012,816 +0.01(+0.12%)
Apr 18, 2008 8.899 8.976 8.822 8.852 71,254,472 +0.19(+2.24%)
Apr 17, 2008 8.537 8.681 8.491 8.658 54,336,156 +0.02(+0.25%)
Apr 16, 2008 8.353 8.637 8.352 8.636 60,071,452 +0.42(+5.11%)
Apr 15, 2008 8.237 8.252 8.083 8.216 53,467,200 +0.06(+0.79%)
Apr 14, 2008 8.191 8.232 8.113 8.152 51,379,772 -0.06(-0.76%)
Apr 11, 2008 8.350 8.417 8.170 8.214 68,119,624 -0.34(-3.99%)
Apr 10, 2008 8.473 8.626 8.410 8.555 56,209,576 +0.05(+0.60%)
Apr 09, 2008 8.631 8.658 8.414 8.504 61,865,348 -0.14(-1.66%)
Apr 08, 2008 8.570 8.666 8.544 8.648 43,697,932 -0.01(-0.11%)
Apr 07, 2008 8.782 8.873 8.645 8.658 49,527,896 -0.00(-0.04%)
Apr 04, 2008 8.689 8.798 8.571 8.661 62,390,504 -0.01(-0.17%)
Apr 03, 2008 8.548 8.733 8.508 8.676 57,056,456 +0.04(+0.42%)
Apr 02, 2008 8.683 8.762 8.550 8.639 62,173,656 -0.00(-0.04%)
Apr 01, 2008 8.274 8.655 8.252 8.643 77,160,488 +0.58(+7.23%)
Mar 31, 2008 7.982 8.164 7.958 8.060 46,381,308 +0.05(+0.56%)
Mar 28, 2008 8.055 8.247 7.963 8.015 80,620,344 -0.14(-1.75%)
Mar 27, 2008 8.344 8.374 8.120 8.158 75,187,288 -0.06(-0.73%)
Mar 26, 2008 8.375 8.393 8.215 8.217 66,755,608 -0.21(-2.45%)
Mar 25, 2008 8.428 8.516 8.306 8.424 66,484,776 -0.02(-0.23%)
Mar 24, 2008 8.261 8.564 8.252 8.443 75,125,544 +0.35(+4.28%)
Mar 21, 2008 7.853 8.213 7.775 8.097 89,654,440 -0.02(-0.29%)
Mar 20, 2008 7.853 8.213 7.775 8.120 89,629,840 +0.30(+3.80%)
Mar 19, 2008 8.292 8.365 7.788 7.822 107,935,832 -0.40(-4.86%)
Mar 18, 2008 7.876 8.227 7.797 8.222 123,969,304 +0.63(+8.25%)
Mar 17, 2008 7.396 7.715 7.339 7.596 128,907,800 -0.15(-1.91%)
Mar 14, 2008 8.149 8.152 7.550 7.743 132,065,376 -0.28(-3.50%)
Mar 13, 2008 7.765 8.136 7.641 8.024 116,254,552 +0.05(+0.61%)
Mar 12, 2008 8.150 8.277 7.956 7.975 79,767,960 -0.16(-2.01%)
Mar 11, 2008 7.909 8.138 7.703 8.138 88,013,272 +0.56(+7.33%)
Mar 10, 2008 7.809 7.820 7.544 7.582 67,327,624 -0.22(-2.83%)
Mar 07, 2008 7.800 8.037 7.660 7.803 103,434,992 -0.15(-1.84%)
Mar 06, 2008 8.197 8.231 7.896 7.949 78,370,760 -0.35(-4.26%)
Mar 05, 2008 8.256 8.419 8.126 8.303 73,692,936 +0.10(+1.26%)
Mar 04, 2008 8.108 8.255 7.963 8.199 87,382,168 -0.03(-0.40%)
Mar 03, 2008 8.226 8.312 8.116 8.232 53,401,316 -0.09(-1.07%)
Feb 29, 2008 8.539 8.549 8.182 8.321 72,049,840 -0.35(-4.01%)
Feb 28, 2008 8.743 8.837 8.658 8.669 43,103,280 -0.19(-2.12%)
Feb 27, 2008 8.791 8.993 8.776 8.856 44,943,844 -0.01(-0.16%)
Feb 26, 2008 8.691 8.972 8.658 8.871 54,521,628 +0.10(+1.18%)
Feb 25, 2008 8.547 8.806 8.447 8.767 63,708,368 +0.21(+2.42%)
Feb 22, 2008 8.467 8.571 8.211 8.560 65,790,768 +0.13(+1.52%)
Feb 21, 2008 8.682 8.727 8.356 8.432 51,583,596 -0.15(-1.75%)
Feb 20, 2008 8.353 8.670 8.327 8.582 56,879,716 +0.01(+0.11%)
Feb 19, 2008 8.686 8.719 8.428 8.572 52,088,696 +0.07(+0.88%)
Feb 18, 2008 8.409 8.499 8.347 8.498 0 +0.00(+0.00%)
Feb 15, 2008 8.409 8.499 8.347 8.498 33,076,804 +0.04(+0.42%)
Feb 14, 2008 8.722 8.743 8.456 8.463 51,053,116 -0.20(-2.27%)
Feb 13, 2008 8.614 8.742 8.506 8.659 46,829,380 +0.16(+1.88%)
Feb 12, 2008 8.477 8.655 8.360 8.499 61,520,548 +0.18(+2.20%)
Feb 11, 2008 8.259 8.397 8.126 8.316 47,568,696 +0.09(+1.04%)
Feb 08, 2008 8.280 8.402 8.138 8.231 59,633,852 -0.13(-1.56%)
Feb 07, 2008 8.131 8.466 8.089 8.361 80,949,912 +0.12(+1.51%)
Feb 06, 2008 8.466 8.525 8.175 8.237 58,052,892 -0.15(-1.82%)
Feb 05, 2008 8.626 8.667 8.328 8.389 74,069,456 -0.47(-5.33%)
Feb 04, 2008 9.054 9.064 8.861 8.861 43,165,884 -0.22(-2.43%)
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.