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 (%)
Jul 31, 2008 7.069 7.198 6.979 7.000 72,577,064 -0.19(-2.68%)
Jul 30, 2008 7.030 7.193 6.970 7.193 80,492,880 +0.25(+3.58%)
Jul 29, 2008 6.948 6.953 6.685 6.944 72,542,720 +0.28(+4.24%)
Jul 28, 2008 6.868 6.929 6.640 6.662 68,108,944 -0.20(-2.89%)
Jul 25, 2008 6.911 6.960 6.832 6.860 67,722,160 +0.01(+0.15%)
Jul 24, 2008 7.186 7.197 6.832 6.850 89,013,736 -0.33(-4.55%)
Jul 23, 2008 7.145 7.281 7.106 7.176 107,846,376 +0.09(+1.20%)
Jul 22, 2008 6.834 7.128 6.809 7.091 80,819,376 +0.15(+2.10%)
Jul 21, 2008 7.000 7.022 6.885 6.945 64,278,328 +0.01(+0.20%)
Jul 18, 2008 6.950 6.966 6.840 6.931 68,410,160 +0.08(+1.18%)
Jul 17, 2008 6.851 6.964 6.726 6.851 128,941,864 +0.13(+1.91%)
Jul 16, 2008 6.458 6.778 6.413 6.722 137,993,728 +0.31(+4.88%)
Jul 15, 2008 6.487 6.668 6.300 6.410 170,852,000 -0.17(-2.57%)
Jul 14, 2008 6.869 6.900 6.557 6.579 119,097,672 -0.14(-2.10%)
Jul 11, 2008 6.722 6.925 6.564 6.720 171,835,584 -0.15(-2.21%)
Jul 10, 2008 6.784 6.921 6.683 6.872 121,338,048 +0.09(+1.27%)
Jul 09, 2008 7.120 7.148 6.768 6.785 104,536,576 -0.31(-4.41%)
Jul 08, 2008 6.847 7.106 6.760 7.098 134,506,736 +0.26(+3.88%)
Jul 07, 2008 7.041 7.107 6.727 6.833 117,817,344 -0.15(-2.09%)
Jul 04, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.00(+0.00%)
Jul 03, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.02(+0.22%)
Jul 02, 2008 7.278 7.354 6.952 6.964 102,692,840 -0.26(-3.57%)
Jul 01, 2008 7.026 7.236 6.955 7.222 124,754,688 +0.03(+0.42%)
Jun 30, 2008 7.174 7.291 7.112 7.191 73,666,024 +0.06(+0.87%)
Jun 27, 2008 7.223 7.286 7.081 7.130 82,979,880 -0.07(-1.04%)
Jun 26, 2008 7.489 7.515 7.203 7.204 112,210,432 -0.44(-5.73%)
Jun 25, 2008 7.624 7.814 7.613 7.642 78,653,176 +0.07(+0.99%)
Jun 24, 2008 7.551 7.706 7.450 7.567 83,206,240 -0.05(-0.66%)
Jun 23, 2008 7.687 7.706 7.602 7.617 57,721,328 -0.01(-0.17%)
Jun 20, 2008 7.785 7.811 7.593 7.630 93,366,152 -0.27(-3.40%)
Jun 19, 2008 7.859 7.985 7.785 7.898 81,891,040 +0.04(+0.56%)
Jun 18, 2008 7.926 7.971 7.813 7.854 97,146,440 -0.17(-2.07%)
Jun 17, 2008 8.206 8.211 8.013 8.020 64,903,172 -0.10(-1.22%)
Jun 16, 2008 8.021 8.192 8.020 8.119 55,679,792 +0.01(+0.16%)
Jun 13, 2008 7.984 8.134 7.921 8.106 68,989,936 +0.20(+2.48%)
Jun 12, 2008 7.910 8.055 7.796 7.910 60,140,560 +0.06(+0.74%)
Jun 11, 2008 8.083 8.099 7.841 7.852 86,636,184 -0.23(-2.89%)
Jun 10, 2008 8.139 8.220 8.036 8.085 78,052,888 -0.09(-1.14%)
Jun 09, 2008 8.188 8.269 8.024 8.178 60,727,496 +0.04(+0.46%)
Jun 06, 2008 8.527 8.559 8.129 8.141 99,306,728 -0.55(-6.30%)
Jun 05, 2008 8.415 8.688 8.386 8.688 58,287,604 +0.34(+4.07%)
Jun 04, 2008 8.323 8.486 8.286 8.349 73,962,096 -0.02(-0.22%)
Jun 03, 2008 8.506 8.545 8.257 8.367 65,843,840 -0.09(-1.01%)
Jun 02, 2008 8.568 8.575 8.352 8.453 54,829,004 -0.17(-1.99%)
May 30, 2008 8.658 8.684 8.598 8.624 32,343,990 +0.02(+0.24%)
May 29, 2008 8.491 8.707 8.485 8.603 41,676,896 +0.07(+0.88%)
May 28, 2008 8.495 8.528 8.359 8.528 62,221,440 +0.08(+0.99%)
May 27, 2008 8.336 8.471 8.299 8.444 60,907,436 +0.12(+1.39%)
May 26, 2008 8.488 8.503 8.297 8.329 0 +0.02(+0.27%)
May 23, 2008 8.488 8.503 8.297 8.307 72,514,920 -0.24(-2.80%)
May 22, 2008 8.527 8.621 8.511 8.546 56,434,888 +0.01(+0.07%)
May 21, 2008 8.833 8.868 8.488 8.540 79,161,520 -0.30(-3.42%)
May 20, 2008 8.892 8.898 8.741 8.842 78,042,992 -0.15(-1.65%)
May 19, 2008 8.959 9.133 8.901 8.990 63,547,752 +0.04(+0.47%)
May 16, 2008 8.974 8.974 8.811 8.948 57,592,568 +0.02(+0.20%)
May 15, 2008 8.740 8.938 8.715 8.931 56,003,680 +0.21(+2.38%)
May 14, 2008 8.754 8.885 8.723 8.723 57,093,300 +0.05(+0.52%)
May 13, 2008 8.721 8.723 8.586 8.678 57,452,496 -0.00(-0.03%)
May 12, 2008 8.526 8.680 8.463 8.680 42,945,668 +0.19(+2.27%)
May 09, 2008 8.448 8.542 8.430 8.488 51,563,868 -0.04(-0.44%)
May 08, 2008 8.595 8.657 8.493 8.525 61,533,244 -0.05(-0.53%)
May 07, 2008 8.864 8.877 8.517 8.570 85,077,688 -0.31(-3.49%)
May 06, 2008 8.633 8.897 8.591 8.881 72,735,408 +0.15(+1.76%)
May 05, 2008 8.766 8.821 8.681 8.727 57,511,792 -0.10(-1.08%)
May 02, 2008 8.922 8.923 8.703 8.822 89,347,064 +0.06(+0.73%)
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.