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 30, 2013 9.605 9.605 9.449 9.499 51,539,428 -0.06(-0.67%)
Aug 29, 2013 9.492 9.666 9.476 9.563 47,425,056 +0.03(+0.34%)
Aug 28, 2013 9.463 9.602 9.438 9.531 50,967,144 +0.06(+0.68%)
Aug 27, 2013 9.591 9.666 9.456 9.467 98,965,448 -0.32(-3.28%)
Aug 26, 2013 9.880 9.941 9.775 9.788 38,572,108 -0.07(-0.68%)
Aug 23, 2013 9.850 9.882 9.759 9.855 30,193,788 +0.06(+0.66%)
Aug 22, 2013 9.661 9.820 9.660 9.790 33,221,644 +0.17(+1.79%)
Aug 21, 2013 9.688 9.793 9.578 9.618 63,814,368 -0.12(-1.23%)
Aug 20, 2013 9.678 9.812 9.658 9.738 38,059,936 +0.09(+0.92%)
Aug 19, 2013 9.751 9.815 9.647 9.649 39,414,284 -0.13(-1.29%)
Aug 16, 2013 9.800 9.867 9.740 9.776 49,478,384 -0.05(-0.53%)
Aug 15, 2013 9.960 9.960 9.801 9.828 66,067,164 -0.30(-2.97%)
Aug 14, 2013 10.21 10.25 10.12 10.13 48,562,664 -0.10(-0.98%)
Aug 13, 2013 10.20 10.26 10.08 10.23 31,124,656 +0.06(+0.63%)
Aug 12, 2013 10.09 10.19 10.08 10.16 31,409,172 -0.02(-0.21%)
Aug 09, 2013 10.22 10.28 10.12 10.19 41,791,524 -0.05(-0.52%)
Aug 08, 2013 10.27 10.30 10.15 10.24 34,198,348 +0.06(+0.55%)
Aug 07, 2013 10.18 10.20 10.10 10.18 43,197,396 -0.07(-0.69%)
Aug 06, 2013 10.32 10.34 10.20 10.25 42,506,196 -0.11(-1.07%)
Aug 05, 2013 10.35 10.39 10.32 10.37 23,990,126 -0.03(-0.28%)
Aug 02, 2013 10.32 10.39 10.28 10.39 31,199,092 +0.04(+0.36%)
Aug 01, 2013 10.28 10.38 10.27 10.36 35,873,384 +0.24(+2.41%)
Jul 31, 2013 10.15 10.26 10.10 10.11 54,159,572 +0.00(+0.01%)
Jul 30, 2013 10.17 10.19 10.06 10.11 52,095,744 +0.00(+0.02%)
Jul 29, 2013 10.12 10.17 10.06 10.11 38,294,736 -0.06(-0.58%)
Jul 26, 2013 10.07 10.18 9.985 10.17 45,212,652 +0.02(+0.21%)
Jul 25, 2013 10.06 10.17 10.03 10.15 53,619,336 +0.04(+0.39%)
Jul 24, 2013 10.26 10.27 10.06 10.11 53,893,308 -0.08(-0.75%)
Jul 23, 2013 10.27 10.27 10.17 10.18 28,626,882 -0.04(-0.42%)
Jul 22, 2013 10.20 10.25 10.17 10.23 28,407,880 +0.04(+0.35%)
Jul 19, 2013 10.11 10.19 10.08 10.19 32,553,078 +0.04(+0.42%)
Jul 18, 2013 10.08 10.20 10.07 10.15 40,206,968 +0.11(+1.15%)
Jul 17, 2013 10.07 10.10 10.02 10.03 32,967,024 +0.05(+0.47%)
Jul 16, 2013 10.08 10.09 9.936 9.987 51,584,472 -0.08(-0.84%)
Jul 15, 2013 10.04 10.09 10.01 10.07 24,699,218 +0.09(+0.95%)
Jul 12, 2013 9.975 10.03 9.944 9.978 35,398,388 -0.00(-0.02%)
Jul 11, 2013 9.941 9.999 9.874 9.980 40,544,516 +0.27(+2.74%)
Jul 10, 2013 9.692 9.782 9.652 9.714 39,390,268 +0.00(+0.05%)
Jul 09, 2013 9.689 9.734 9.610 9.709 34,261,676 +0.14(+1.47%)
Jul 08, 2013 9.561 9.623 9.528 9.568 42,187,752 +0.10(+1.10%)
Jul 05, 2013 9.399 9.470 9.264 9.464 42,802,188 +0.20(+2.19%)
Jul 03, 2013 9.172 9.319 9.140 9.261 23,390,534 +0.02(+0.23%)
Jul 02, 2013 9.241 9.377 9.172 9.240 55,191,896 -0.02(-0.24%)
Jul 01, 2013 9.264 9.400 9.061 9.263 229,416,000 +0.10(+1.12%)
Jun 28, 2013 9.192 9.282 9.106 9.160 62,083,420 -0.08(-0.87%)
Jun 27, 2013 9.249 9.328 9.228 9.240 44,895,968 +0.11(+1.16%)
Jun 26, 2013 9.107 9.178 9.037 9.134 44,957,520 +0.17(+1.90%)
Jun 25, 2013 8.953 9.028 8.835 8.964 62,686,228 +0.17(+1.93%)
Jun 24, 2013 8.830 8.948 8.643 8.794 134,756,768 -0.22(-2.47%)
Jun 21, 2013 9.083 9.101 8.841 9.017 97,608,216 +0.05(+0.55%)
Jun 20, 2013 9.250 9.277 8.920 8.968 131,210,096 -0.47(-4.95%)
Jun 19, 2013 9.685 9.720 9.427 9.435 87,323,240 -0.26(-2.68%)
Jun 18, 2013 9.567 9.732 9.564 9.695 33,712,892 +0.14(+1.50%)
Jun 17, 2013 9.537 9.642 9.450 9.552 46,186,808 +0.14(+1.53%)
Jun 14, 2013 9.510 9.580 9.376 9.407 57,785,692 -0.12(-1.26%)
Jun 13, 2013 9.238 9.560 9.196 9.528 45,761,316 +0.27(+2.97%)
Jun 12, 2013 9.536 9.551 9.230 9.254 74,663,872 -0.15(-1.61%)
Jun 11, 2013 9.425 9.572 9.362 9.405 63,793,376 -0.19(-1.97%)
Jun 10, 2013 9.663 9.672 9.552 9.594 59,632,192 +0.00(+0.00%)
Jun 07, 2013 9.492 9.616 9.412 9.594 69,989,888 +0.23(+2.49%)
Jun 06, 2013 9.193 9.365 9.084 9.361 101,293,536 +0.16(+1.76%)
Jun 05, 2013 9.411 9.449 9.184 9.199 84,747,296 -0.27(-2.88%)
Jun 04, 2013 9.571 9.644 9.368 9.472 66,485,220 -0.08(-0.86%)
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.