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 )

86.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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, 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.