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 )

73.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 4.568 4.461 4.461 4.461 144,772,624 -0.08(-1.85%)
Dec 30, 2009 4.522 4.556 4.519 4.545 60,677,020 -0.01(-0.26%)
Dec 29, 2009 4.584 4.587 4.550 4.557 60,157,800 -0.01(-0.20%)
Dec 28, 2009 4.582 4.586 4.533 4.566 56,156,704 +0.01(+0.28%)
Dec 24, 2009 4.524 4.556 4.522 4.554 28,257,816 +0.05(+1.09%)
Dec 23, 2009 4.507 4.516 4.467 4.505 78,964,560 +0.02(+0.42%)
Dec 22, 2009 4.475 4.505 4.463 4.486 92,537,432 +0.02(+0.42%)
Dec 21, 2009 4.410 4.484 4.410 4.467 104,535,664 +0.10(+2.29%)
Dec 18, 2009 4.366 4.374 4.293 4.367 137,587,456 +0.05(+1.08%)
Dec 17, 2009 4.361 4.377 4.311 4.320 144,256,160 -0.13(-3.01%)
Dec 16, 2009 4.449 4.474 4.405 4.454 129,268,000 +0.04(+0.98%)
Dec 15, 2009 4.422 4.457 4.383 4.411 110,568,616 -0.04(-0.94%)
Dec 14, 2009 4.450 4.463 4.433 4.453 107,113,384 +0.06(+1.30%)
Dec 11, 2009 4.394 4.412 4.354 4.396 138,791,568 +0.04(+0.94%)
Dec 10, 2009 4.362 4.395 4.342 4.355 150,323,552 +0.05(+1.14%)
Dec 09, 2009 4.275 4.321 4.230 4.306 196,777,312 +0.03(+0.63%)
Dec 08, 2009 4.313 4.327 4.250 4.279 187,323,232 -0.09(-2.08%)
Dec 07, 2009 4.381 4.428 4.346 4.370 157,911,440 -0.02(-0.37%)
Dec 04, 2009 4.454 4.495 4.311 4.387 327,354,144 +0.05(+1.08%)
Dec 03, 2009 4.431 4.480 4.331 4.340 203,816,608 -0.07(-1.59%)
Dec 02, 2009 4.407 4.467 4.381 4.410 153,259,360 +0.01(+0.16%)
Dec 01, 2009 4.382 4.439 4.366 4.403 163,085,664 +0.10(+2.28%)
Nov 30, 2009 4.270 4.320 4.232 4.305 211,476,848 +0.03(+0.65%)
Nov 27, 2009 4.184 4.335 4.173 4.277 175,529,648 -0.14(-3.19%)
Nov 25, 2009 4.402 4.430 4.376 4.418 115,254,640 +0.04(+1.01%)
Nov 24, 2009 4.388 4.401 4.314 4.374 170,283,904 -0.01(-0.21%)
Nov 23, 2009 4.369 4.438 4.359 4.383 193,581,424 +0.11(+2.59%)
Nov 20, 2009 4.253 4.295 4.235 4.272 154,504,576 -0.03(-0.62%)
Nov 19, 2009 4.353 4.356 4.246 4.299 232,934,112 -0.12(-2.64%)
Nov 18, 2009 4.414 4.428 4.360 4.416 163,183,296 -0.00(-0.05%)
Nov 17, 2009 4.387 4.423 4.353 4.418 172,863,360 +0.01(+0.21%)
Nov 16, 2009 4.344 4.446 4.340 4.409 200,323,616 +0.12(+2.89%)
Nov 13, 2009 4.256 4.321 4.218 4.285 197,861,504 +0.05(+1.10%)
Nov 12, 2009 4.313 4.361 4.218 4.239 251,239,056 -0.09(-2.02%)
Nov 11, 2009 4.341 4.380 4.288 4.326 244,800,816 +0.04(+1.01%)
Nov 10, 2009 4.262 4.311 4.236 4.283 196,292,000 +0.00(+0.00%)
Nov 09, 2009 4.159 4.284 4.152 4.283 165,928,992 +0.19(+4.59%)
Nov 06, 2009 4.026 4.115 4.012 4.095 239,815,664 +0.07(+1.77%)
Nov 05, 2009 3.988 4.074 3.969 4.024 193,995,136 +0.10(+2.56%)
Nov 04, 2009 3.975 4.034 3.910 3.924 328,548,256 +0.02(+0.45%)
Nov 03, 2009 3.840 3.920 3.827 3.906 321,762,144 +0.02(+0.51%)
Nov 02, 2009 3.870 3.966 3.792 3.886 448,561,632 +0.05(+1.40%)
Oct 30, 2009 4.041 4.061 3.821 3.833 520,023,136 -0.23(-5.66%)
Oct 29, 2009 3.955 4.080 3.939 4.062 281,053,216 +0.16(+4.13%)
Oct 28, 2009 4.030 4.056 3.894 3.901 393,472,800 -0.15(-3.69%)
Oct 27, 2009 4.100 4.127 4.032 4.051 329,236,224 -0.04(-0.94%)
Oct 26, 2009 4.190 4.275 4.067 4.089 314,789,760 -0.10(-2.29%)
Oct 23, 2009 4.205 4.216 4.146 4.185 304,356,896 -0.09(-2.05%)
Oct 22, 2009 4.188 4.305 4.136 4.272 231,686,256 +0.08(+1.89%)
Oct 21, 2009 4.255 4.356 4.187 4.193 223,699,472 -0.08(-1.88%)
Oct 20, 2009 4.233 4.278 4.228 4.274 196,119,008 -0.04(-0.97%)
Oct 19, 2009 4.260 4.342 4.234 4.316 182,337,360 +0.07(+1.68%)
Oct 16, 2009 4.241 4.276 4.194 4.244 226,641,888 -0.06(-1.41%)
Oct 15, 2009 4.239 4.310 4.235 4.305 177,712,480 +0.03(+0.60%)
Oct 14, 2009 4.234 4.289 4.199 4.279 210,362,480 +0.14(+3.32%)
Oct 13, 2009 4.134 4.152 4.083 4.142 164,964,784 -0.02(-0.36%)
Oct 12, 2009 4.178 4.185 4.123 4.157 127,531,544 +0.04(+0.93%)
Oct 09, 2009 4.075 4.121 4.054 4.118 148,504,000 +0.04(+1.06%)
Oct 08, 2009 4.072 4.116 4.038 4.075 222,940,160 +0.06(+1.57%)
Oct 07, 2009 3.974 4.019 3.957 4.012 195,754,720 +0.02(+0.61%)
Oct 06, 2009 3.935 4.036 3.931 3.988 247,575,264 +0.11(+2.80%)
Oct 05, 2009 3.796 3.900 3.774 3.879 204,618,496 +0.11(+2.91%)
Oct 02, 2009 3.733 3.812 3.729 3.770 263,205,824 -0.03(-0.91%)
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.