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 )

72.71 +1.39 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2006 8.954 8.995 8.948 8.976 237,427 -0.01(-0.08%)
Aug 30, 2006 9.018 9.018 8.846 8.983 251,999 -0.00(-0.01%)
Aug 29, 2006 8.936 8.987 8.852 8.985 507,426 +0.04(+0.47%)
Aug 28, 2006 8.857 8.974 8.833 8.943 594,855 +0.08(+0.86%)
Aug 25, 2006 8.836 8.906 8.818 8.867 340,284 +0.02(+0.18%)
Aug 24, 2006 8.878 8.878 8.794 8.850 754,283 +0.03(+0.37%)
Aug 23, 2006 8.910 8.937 8.769 8.818 533,998 -0.08(-0.90%)
Aug 22, 2006 8.874 8.944 8.838 8.898 595,712 +0.02(+0.17%)
Aug 21, 2006 8.867 8.906 8.855 8.883 347,998 -0.04(-0.47%)
Aug 18, 2006 8.918 8.948 8.831 8.925 712,283 +0.04(+0.41%)
Aug 17, 2006 8.850 8.936 8.829 8.889 1,631,994 +0.04(+0.41%)
Aug 16, 2006 8.768 8.868 8.758 8.853 959,996 +0.15(+1.68%)
Aug 15, 2006 8.630 8.727 8.608 8.707 723,426 +0.21(+2.46%)
Aug 14, 2006 8.574 8.722 8.474 8.497 827,997 +0.03(+0.34%)
Aug 11, 2006 8.517 8.517 8.412 8.469 1,044,853 -0.06(-0.72%)
Aug 10, 2006 8.435 8.546 8.401 8.531 1,387,709 +0.07(+0.88%)
Aug 09, 2006 8.600 8.687 8.447 8.456 597,426 -0.07(-0.77%)
Aug 08, 2006 8.657 8.673 8.484 8.521 494,569 -0.07(-0.81%)
Aug 07, 2006 8.587 8.628 8.552 8.591 420,855 -0.05(-0.55%)
Aug 04, 2006 8.832 8.838 8.563 8.639 1,475,137 -0.00(-0.03%)
Aug 03, 2006 8.517 8.706 8.517 8.642 772,282 +0.04(+0.50%)
Aug 02, 2006 8.618 8.698 8.577 8.598 628,283 +0.07(+0.77%)
Aug 01, 2006 8.517 8.581 8.453 8.533 448,284 -0.08(-0.89%)
Jul 31, 2006 8.633 8.633 8.577 8.610 486,855 -0.02(-0.27%)
Jul 28, 2006 8.483 8.664 8.477 8.633 967,710 +0.19(+2.28%)
Jul 27, 2006 8.586 8.610 8.407 8.441 1,534,280 -0.08(-0.96%)
Jul 26, 2006 8.451 8.580 8.416 8.523 1,184,567 +0.02(+0.19%)
Jul 25, 2006 8.384 8.551 8.345 8.506 1,469,137 +0.11(+1.26%)
Jul 24, 2006 8.222 8.416 8.222 8.400 1,143,424 +0.26(+3.17%)
Jul 21, 2006 8.202 8.238 8.110 8.142 1,100,567 -0.13(-1.58%)
Jul 20, 2006 8.447 8.458 8.254 8.273 988,282 -0.10(-1.17%)
Jul 19, 2006 8.167 8.423 8.165 8.371 1,877,136 +0.28(+3.43%)
Jul 18, 2006 8.138 8.243 7.946 8.093 1,756,279 +0.01(+0.16%)
Jul 17, 2006 8.100 8.143 8.027 8.080 487,712 -0.01(-0.10%)
Jul 14, 2006 8.136 8.161 7.992 8.089 1,295,138 -0.07(-0.90%)
Jul 13, 2006 8.303 8.344 8.156 8.162 1,489,709 -0.25(-3.02%)
Jul 12, 2006 8.576 8.580 8.381 8.416 1,098,853 -0.17(-1.97%)
Jul 11, 2006 8.476 8.591 8.408 8.586 1,649,994 +0.07(+0.85%)
Jul 10, 2006 8.569 8.602 8.482 8.513 617,140 +0.02(+0.18%)
Jul 07, 2006 8.534 8.608 8.456 8.498 609,426 -0.10(-1.15%)
Jul 06, 2006 8.598 8.658 8.571 8.597 999,425 +0.03(+0.31%)
Jul 05, 2006 8.593 8.607 8.504 8.570 634,283 -0.12(-1.33%)
Jul 03, 2006 8.616 8.686 8.605 8.686 243,427 +0.12(+1.36%)
Jun 30, 2006 8.635 8.645 8.569 8.569 776,568 -0.00(-0.05%)
Jun 29, 2006 8.342 8.574 8.331 8.574 529,712 +0.35(+4.24%)
Jun 28, 2006 8.177 8.248 8.132 8.225 365,141 +0.07(+0.89%)
Jun 27, 2006 8.327 8.327 8.153 8.153 983,139 -0.15(-1.77%)
Jun 26, 2006 8.254 8.303 8.229 8.300 323,141 +0.05(+0.58%)
Jun 23, 2006 8.204 8.328 8.182 8.252 382,284 -0.00(-0.01%)
Jun 22, 2006 8.293 8.293 8.197 8.253 1,170,853 -0.09(-1.06%)
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.