Skip to main content

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

86.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.061 7.073 6.999 7.031 48,811,812 -0.06(-0.91%)
Apr 27, 2012 7.109 7.130 7.032 7.095 39,666,048 +0.03(+0.39%)
Apr 26, 2012 6.942 7.084 6.933 7.068 47,415,196 +0.09(+1.32%)
Apr 25, 2012 6.918 6.976 6.906 6.976 52,024,868 +0.19(+2.83%)
Apr 24, 2012 6.748 6.819 6.735 6.784 39,507,432 +0.05(+0.80%)
Apr 23, 2012 6.706 6.746 6.650 6.730 51,829,100 -0.12(-1.75%)
Apr 20, 2012 6.888 6.937 6.844 6.850 52,898,396 +0.02(+0.23%)
Apr 19, 2012 6.916 6.970 6.763 6.834 93,652,776 -0.08(-1.17%)
Apr 18, 2012 6.901 6.962 6.892 6.915 57,051,520 -0.05(-0.70%)
Apr 17, 2012 6.844 6.991 6.826 6.964 59,153,184 +0.21(+3.08%)
Apr 16, 2012 6.839 6.859 6.719 6.755 63,668,768 -0.01(-0.18%)
Apr 13, 2012 6.907 6.908 6.761 6.768 63,256,876 -0.18(-2.52%)
Apr 12, 2012 6.775 6.948 6.768 6.943 53,493,288 +0.19(+2.87%)
Apr 11, 2012 6.790 6.814 6.738 6.749 68,420,864 +0.10(+1.47%)
Apr 10, 2012 6.857 6.899 6.642 6.651 117,775,104 -0.24(-3.50%)
Apr 09, 2012 6.866 6.943 6.848 6.893 55,189,836 -0.15(-2.16%)
Apr 05, 2012 7.009 7.087 6.993 7.044 56,440,668 +0.00(+0.02%)
Apr 04, 2012 7.082 7.102 7.000 7.043 93,548,016 -0.16(-2.18%)
Apr 03, 2012 7.233 7.259 7.111 7.200 71,641,648 -0.05(-0.69%)
Apr 02, 2012 7.133 7.293 7.106 7.250 47,266,672 +0.10(+1.45%)
Mar 30, 2012 7.164 7.175 7.075 7.146 51,738,860 +0.06(+0.78%)
Mar 29, 2012 7.035 7.112 6.977 7.091 60,861,152 -0.03(-0.38%)
Mar 28, 2012 7.183 7.204 7.032 7.118 67,794,240 -0.07(-0.99%)
Mar 27, 2012 7.249 7.257 7.180 7.189 56,190,880 -0.04(-0.59%)
Mar 26, 2012 7.135 7.232 7.131 7.232 42,705,756 +0.19(+2.77%)
Mar 23, 2012 7.006 7.053 6.927 7.037 52,164,836 +0.05(+0.65%)
Mar 22, 2012 6.988 7.027 6.947 6.992 79,253,848 -0.10(-1.42%)
Mar 21, 2012 7.123 7.140 7.068 7.092 45,306,056 -0.04(-0.59%)
Mar 20, 2012 7.096 7.151 7.052 7.134 57,753,200 -0.04(-0.58%)
Mar 19, 2012 7.112 7.220 7.101 7.176 47,542,836 +0.05(+0.76%)
Mar 16, 2012 7.124 7.137 7.091 7.122 47,788,900 +0.03(+0.40%)
Mar 15, 2012 7.041 7.106 7.003 7.094 58,062,308 +0.07(+1.05%)
Mar 14, 2012 7.039 7.073 6.976 7.020 56,172,548 -0.02(-0.24%)
Mar 13, 2012 6.862 7.040 6.838 7.037 65,585,580 +0.25(+3.66%)
Mar 12, 2012 6.785 6.806 6.741 6.789 35,047,628 +0.00(+0.07%)
Mar 09, 2012 6.763 6.823 6.745 6.784 44,863,492 +0.05(+0.75%)
Mar 08, 2012 6.685 6.763 6.657 6.734 46,366,204 +0.13(+1.98%)
Mar 07, 2012 6.547 6.626 6.531 6.603 54,294,116 +0.09(+1.37%)
Mar 06, 2012 6.575 6.582 6.476 6.514 92,566,080 -0.21(-3.06%)
Mar 05, 2012 6.749 6.756 6.667 6.719 61,568,764 -0.05(-0.80%)
Mar 02, 2012 6.805 6.818 6.738 6.773 63,936,356 -0.04(-0.61%)
Mar 01, 2012 6.766 6.835 6.749 6.815 107,818,288 +0.10(+1.55%)
Feb 29, 2012 6.811 6.854 6.709 6.711 77,047,952 -0.08(-1.23%)
Feb 28, 2012 6.758 6.802 6.731 6.794 56,198,596 +0.03(+0.51%)
Feb 27, 2012 6.642 6.790 6.620 6.760 59,175,880 +0.03(+0.44%)
Feb 24, 2012 6.730 6.757 6.702 6.730 42,371,664 +0.03(+0.44%)
Feb 23, 2012 6.635 6.711 6.591 6.701 56,261,264 +0.06(+0.87%)
Feb 22, 2012 6.665 6.695 6.620 6.643 62,109,352 -0.05(-0.70%)
Feb 21, 2012 6.714 6.744 6.647 6.690 42,361,852 +0.01(+0.18%)
Feb 17, 2012 6.696 6.697 6.637 6.678 41,200,728 +0.04(+0.59%)
Feb 16, 2012 6.505 6.657 6.482 6.638 67,145,744 +0.13(+2.05%)
Feb 15, 2012 6.609 6.627 6.477 6.505 75,373,768 -0.06(-0.99%)
Feb 14, 2012 6.544 6.572 6.473 6.570 85,554,744 -0.00(-0.07%)
Feb 13, 2012 6.576 6.596 6.521 6.575 53,118,080 +0.08(+1.28%)
Feb 10, 2012 6.463 6.495 6.434 6.491 73,875,472 -0.09(-1.36%)
Feb 09, 2012 6.588 6.604 6.505 6.581 65,384,340 +0.02(+0.24%)
Feb 08, 2012 6.536 6.567 6.479 6.565 63,201,692 +0.04(+0.62%)
Feb 07, 2012 6.467 6.549 6.417 6.525 70,949,544 +0.03(+0.44%)
Feb 06, 2012 6.451 6.499 6.435 6.496 47,174,416 -0.01(-0.15%)
Feb 03, 2012 6.452 6.510 6.429 6.506 58,252,944 +0.18(+2.89%)
Feb 02, 2012 6.330 6.358 6.282 6.324 50,040,392 +0.03(+0.40%)
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.