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 )

72.66 +1.34 (+1.88%)
Streaming Delayed Price Updated: 11:16 AM 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 (%)
Apr 30, 2013 8.996 9.046 8.920 9.042 37,647,656 +0.05(+0.56%)
Apr 29, 2013 8.929 9.038 8.900 8.992 41,864,584 +0.11(+1.26%)
Apr 26, 2013 8.889 8.917 8.844 8.880 45,399,052 -0.04(-0.41%)
Apr 25, 2013 8.885 8.994 8.866 8.917 42,638,384 +0.07(+0.74%)
Apr 24, 2013 8.838 8.885 8.801 8.852 39,070,452 +0.02(+0.26%)
Apr 23, 2013 8.736 8.844 8.650 8.829 68,185,888 +0.18(+2.04%)
Apr 22, 2013 8.607 8.694 8.495 8.652 50,263,272 +0.09(+1.07%)
Apr 19, 2013 8.469 8.582 8.429 8.560 53,328,408 +0.14(+1.64%)
Apr 18, 2013 8.565 8.569 8.364 8.422 78,168,240 -0.11(-1.27%)
Apr 17, 2013 8.667 8.671 8.445 8.531 112,080,680 -0.26(-2.93%)
Apr 16, 2013 8.670 8.801 8.627 8.788 53,801,596 +0.24(+2.85%)
Apr 15, 2013 8.868 8.881 8.541 8.545 74,988,176 -0.41(-4.60%)
Apr 12, 2013 8.946 8.985 8.856 8.957 52,613,732 -0.05(-0.52%)
Apr 11, 2013 8.946 9.059 8.928 9.003 47,359,992 +0.06(+0.63%)
Apr 10, 2013 8.778 8.964 8.773 8.947 51,527,920 +0.22(+2.53%)
Apr 09, 2013 8.700 8.793 8.644 8.726 44,822,512 +0.05(+0.63%)
Apr 08, 2013 8.550 8.671 8.510 8.671 46,837,060 +0.12(+1.38%)
Apr 05, 2013 8.420 8.576 8.401 8.554 72,122,880 -0.08(-0.91%)
Apr 04, 2013 8.584 8.667 8.549 8.632 73,049,112 +0.07(+0.82%)
Apr 03, 2013 8.750 8.766 8.519 8.562 85,105,040 -0.18(-2.05%)
Apr 02, 2013 8.719 8.786 8.694 8.741 52,038,488 +0.08(+0.98%)
Apr 01, 2013 8.714 8.753 8.614 8.656 45,000,336 -0.05(-0.58%)
Mar 28, 2013 8.669 8.744 8.636 8.706 43,596,528 +0.04(+0.47%)
Mar 27, 2013 8.569 8.679 8.540 8.665 50,087,252 -0.01(-0.10%)
Mar 26, 2013 8.617 8.676 8.592 8.674 38,679,536 +0.13(+1.52%)
Mar 25, 2013 8.658 8.683 8.473 8.544 70,619,352 -0.06(-0.68%)
Mar 22, 2013 8.529 8.606 8.515 8.602 31,842,326 +0.13(+1.51%)
Mar 21, 2013 8.518 8.580 8.447 8.475 53,334,276 -0.14(-1.61%)
Mar 20, 2013 8.601 8.649 8.576 8.613 39,177,200 +0.11(+1.29%)
Mar 19, 2013 8.584 8.602 8.392 8.503 90,265,776 -0.04(-0.50%)
Mar 18, 2013 8.472 8.619 8.459 8.546 52,829,632 -0.09(-1.05%)
Mar 15, 2013 8.646 8.664 8.582 8.636 43,021,812 -0.02(-0.26%)
Mar 14, 2013 8.616 8.670 8.608 8.659 35,575,204 +0.09(+1.07%)
Mar 13, 2013 8.559 8.596 8.501 8.567 44,179,980 +0.02(+0.22%)
Mar 12, 2013 8.577 8.594 8.497 8.549 47,218,124 -0.04(-0.45%)
Mar 11, 2013 8.511 8.589 8.490 8.588 34,270,264 +0.06(+0.70%)
Mar 08, 2013 8.524 8.546 8.440 8.528 64,358,748 +0.07(+0.83%)
Mar 07, 2013 8.447 8.474 8.425 8.458 37,144,564 +0.04(+0.42%)
Mar 06, 2013 8.462 8.468 8.384 8.422 55,258,580 +0.03(+0.33%)
Mar 05, 2013 8.329 8.445 8.329 8.394 72,182,048 +0.15(+1.82%)
Mar 04, 2013 8.130 8.248 8.101 8.244 53,254,860 +0.08(+1.04%)
Mar 01, 2013 8.055 8.188 7.982 8.160 213,326,304 +0.05(+0.65%)
Feb 28, 2013 8.158 8.245 8.092 8.107 53,631,500 -0.03(-0.41%)
Feb 27, 2013 7.928 8.187 7.915 8.140 74,048,424 +0.20(+2.51%)
Feb 26, 2013 7.913 7.962 7.808 7.941 123,357,512 -0.20(-2.46%)
Feb 22, 2013 8.068 8.143 8.027 8.142 61,211,208 +0.15(+1.90%)
Feb 21, 2013 8.051 8.051 7.938 7.990 101,509,560 -0.09(-1.16%)
Feb 20, 2013 8.284 8.290 8.083 8.083 103,813,464 -0.21(-2.52%)
Feb 19, 2013 8.202 8.300 8.201 8.292 48,756,084 +0.11(+1.40%)
Feb 15, 2013 8.211 8.226 8.114 8.177 64,396,996 -0.02(-0.23%)
Feb 14, 2013 8.127 8.213 8.111 8.197 35,156,644 +0.02(+0.22%)
Feb 13, 2013 8.197 8.230 8.133 8.179 54,045,760 +0.02(+0.19%)
Feb 12, 2013 8.139 8.197 8.123 8.163 39,807,376 +0.03(+0.32%)
Feb 11, 2013 8.138 8.152 8.099 8.137 37,043,404 -0.00(-0.01%)
Feb 08, 2013 8.083 8.152 8.082 8.138 58,933,996 +0.08(+1.01%)
Feb 07, 2013 8.081 8.095 7.938 8.057 76,734,872 -0.02(-0.21%)
Feb 06, 2013 8.007 8.087 7.997 8.074 49,897,360 +0.17(+2.14%)
Feb 04, 2013 7.989 8.016 7.895 7.905 73,670,872 -0.17(-2.15%)
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.