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 )

76.13 +0.22 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2011 5.852 5.916 5.823 5.903 100,464,960 +0.08(+1.42%)
Jan 28, 2011 6.042 6.062 5.799 5.820 179,917,552 -0.21(-3.51%)
Jan 27, 2011 6.003 6.049 5.982 6.032 66,855,100 +0.03(+0.57%)
Jan 26, 2011 5.952 6.035 5.961 5.998 93,575,872 +0.05(+0.77%)
Jan 25, 2011 5.916 6.018 5.857 5.952 113,981,840 -0.00(-0.04%)
Jan 24, 2011 5.873 5.963 5.872 5.955 75,184,152 +0.07(+1.24%)
Jan 21, 2011 5.928 5.955 5.869 5.882 98,143,288 +0.02(+0.40%)
Jan 20, 2011 5.845 5.883 5.769 5.858 132,632,320 -0.01(-0.24%)
Jan 19, 2011 5.981 5.988 5.840 5.872 122,551,360 -0.12(-1.99%)
Jan 18, 2011 5.958 6.001 5.945 5.991 62,392,872 +0.02(+0.39%)
Jan 14, 2011 5.870 5.972 5.863 5.968 76,213,624 +0.08(+1.28%)
Jan 13, 2011 5.906 5.913 5.856 5.892 80,170,960 -0.01(-0.22%)
Jan 12, 2011 5.871 5.917 5.849 5.905 80,882,856 +0.11(+1.85%)
Jan 11, 2011 5.802 5.827 5.756 5.798 78,757,032 +0.04(+0.67%)
Jan 10, 2011 5.723 5.775 5.687 5.759 96,104,088 -0.02(-0.27%)
Jan 07, 2011 5.812 5.831 5.684 5.774 101,599,320 -0.02(-0.39%)
Jan 06, 2011 5.823 5.835 5.763 5.797 77,829,960 -0.02(-0.36%)
Jan 05, 2011 5.723 5.827 5.711 5.818 84,551,368 +0.06(+1.04%)
Jan 04, 2011 5.793 5.796 5.689 5.758 100,989,560 -0.01(-0.14%)
Jan 03, 2011 5.736 5.816 5.732 5.766 74,918,016 +0.11(+1.91%)
Dec 31, 2010 5.627 5.660 5.613 5.658 33,977,384 +0.01(+0.13%)
Dec 30, 2010 5.654 5.678 5.631 5.651 43,511,104 -0.01(-0.25%)
Dec 29, 2010 5.673 5.691 5.664 5.665 26,342,060 +0.01(+0.15%)
Dec 28, 2010 5.664 5.667 5.630 5.657 25,850,580 +0.01(+0.19%)
Dec 27, 2010 5.639 5.653 5.588 5.646 33,871,352 +0.01(+0.12%)
Dec 23, 2010 5.643 5.654 5.611 5.639 34,613,728 -0.01(-0.23%)
Dec 22, 2010 5.625 5.658 5.621 5.652 38,289,108 +0.04(+0.65%)
Dec 21, 2010 5.586 5.626 5.574 5.615 52,683,636 +0.07(+1.25%)
Dec 20, 2010 5.553 5.577 5.497 5.546 69,318,512 +0.02(+0.40%)
Dec 17, 2010 5.502 5.538 5.482 5.524 70,130,512 +0.02(+0.28%)
Dec 16, 2010 5.462 5.520 5.419 5.508 88,666,632 +0.06(+1.04%)
Dec 15, 2010 5.479 5.524 5.432 5.452 90,199,304 -0.05(-0.86%)
Dec 14, 2010 5.507 5.550 5.467 5.499 91,951,336 +0.01(+0.19%)
Dec 13, 2010 5.532 5.548 5.487 5.488 91,715,088 +0.00(+0.04%)
Dec 10, 2010 5.452 5.494 5.418 5.486 73,524,792 +0.07(+1.24%)
Dec 09, 2010 5.440 5.442 5.368 5.419 85,363,952 +0.04(+0.70%)
Dec 08, 2010 5.351 5.388 5.305 5.381 94,482,504 +0.04(+0.79%)
Dec 07, 2010 5.331 5.442 5.334 5.339 162,942,816 +0.01(+0.15%)
Dec 06, 2010 5.322 5.358 5.311 5.331 72,642,512 -0.01(-0.22%)
Dec 03, 2010 5.280 5.355 5.276 5.342 103,174,600 +0.03(+0.49%)
Dec 02, 2010 5.199 5.324 5.195 5.316 106,155,800 +0.14(+2.61%)
Dec 01, 2010 5.115 5.201 5.113 5.181 146,417,216 +0.22(+4.34%)
Nov 30, 2010 4.931 5.030 4.916 4.966 133,094,560 -0.07(-1.31%)
Nov 29, 2010 4.974 5.055 4.910 5.032 136,996,816 +0.02(+0.47%)
Nov 26, 2010 5.032 5.086 5.003 5.008 50,606,196 -0.11(-2.16%)
Nov 24, 2010 4.973 5.119 5.119 5.119 92,888,824 +0.15(+2.94%)
Nov 23, 2010 4.997 5.020 4.933 4.973 170,790,224 -0.15(-2.90%)
Nov 22, 2010 5.077 5.123 5.000 5.121 155,815,168 -0.01(-0.14%)
Nov 19, 2010 5.093 5.133 5.040 5.128 102,025,648 +0.02(+0.48%)
Nov 18, 2010 5.050 5.136 5.050 5.103 116,498,400 +0.15(+3.09%)
Nov 17, 2010 4.955 4.995 4.926 4.950 139,919,136 +0.00(+0.02%)
Nov 16, 2010 5.048 5.063 4.903 4.949 243,825,680 -0.16(-3.13%)
Nov 15, 2010 5.158 5.196 5.106 5.109 121,428,912 -0.02(-0.30%)
Nov 12, 2010 5.179 5.225 5.077 5.125 179,639,696 -0.12(-2.37%)
Nov 11, 2010 5.198 5.266 5.168 5.249 109,898,296 -0.04(-0.78%)
Nov 10, 2010 5.246 5.295 5.167 5.291 161,830,336 +0.04(+0.81%)
Nov 09, 2010 5.354 5.364 5.205 5.248 125,264,592 -0.08(-1.52%)
Nov 08, 2010 5.311 5.341 5.276 5.329 112,317,528 -0.02(-0.33%)
Nov 05, 2010 5.312 5.362 5.299 5.347 108,550,104 +0.04(+0.80%)
Nov 04, 2010 5.221 5.309 5.209 5.305 123,367,312 +0.19(+3.78%)
Nov 03, 2010 5.083 5.114 4.981 5.112 163,935,648 +0.04(+0.88%)
Nov 02, 2010 5.067 5.092 5.036 5.067 86,404,288 +0.08(+1.56%)
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.