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 )

75.11 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Sep 30, 2009 4.059 4.066 3.927 4.004 305,799,136 -0.02(-0.61%)
Sep 29, 2009 4.068 4.109 4.015 4.029 216,831,232 -0.03(-0.69%)
Sep 28, 2009 3.947 4.072 3.945 4.057 162,576,928 +0.14(+3.48%)
Sep 25, 2009 3.942 3.980 3.890 3.920 221,976,608 -0.04(-0.94%)
Sep 24, 2009 4.066 4.085 3.925 3.957 260,062,240 -0.10(-2.56%)
Sep 23, 2009 4.146 4.200 4.044 4.061 231,967,568 -0.06(-1.56%)
Sep 22, 2009 4.128 4.151 4.092 4.125 162,794,704 +0.04(+1.03%)
Sep 21, 2009 4.037 4.101 4.019 4.083 159,179,408 -0.02(-0.40%)
Sep 18, 2009 4.132 4.134 4.073 4.100 191,787,216 +0.00(+0.11%)
Sep 17, 2009 4.096 4.165 4.050 4.095 289,689,984 +0.09(+2.21%)
Sep 16, 2009 4.018 4.108 3.988 4.006 212,089,376 +0.04(+0.91%)
Sep 15, 2009 3.970 4.017 3.915 3.970 206,636,960 +0.01(+0.29%)
Sep 14, 2009 3.851 3.967 3.850 3.959 160,083,264 +0.05(+1.16%)
Sep 11, 2009 3.929 3.955 3.879 3.913 208,128,672 +0.00(+0.03%)
Sep 10, 2009 3.847 3.924 3.801 3.912 198,012,736 +0.07(+1.91%)
Sep 09, 2009 3.793 3.865 3.771 3.838 199,476,880 +0.06(+1.57%)
Sep 08, 2009 3.788 3.789 3.740 3.779 171,448,000 +0.06(+1.73%)
Sep 04, 2009 3.630 3.718 3.607 3.715 189,397,856 +0.10(+2.84%)
Sep 03, 2009 3.596 3.623 3.540 3.612 177,359,536 +0.05(+1.51%)
Sep 02, 2009 3.555 3.602 3.539 3.558 261,188,432 -0.02(-0.65%)
Sep 01, 2009 3.715 3.807 3.569 3.582 423,700,224 -0.17(-4.46%)
Aug 31, 2009 3.743 3.757 3.701 3.749 223,616,304 -0.06(-1.56%)
Aug 28, 2009 3.880 3.890 3.765 3.808 261,105,312 -0.01(-0.37%)
Aug 27, 2009 3.794 3.843 3.712 3.822 248,778,992 +0.02(+0.55%)
Aug 26, 2009 3.780 3.838 3.753 3.801 260,574,064 +0.00(+0.03%)
Aug 25, 2009 3.820 3.878 3.786 3.800 314,088,384 +0.01(+0.28%)
Aug 24, 2009 3.819 3.861 3.760 3.789 308,267,232 +0.01(+0.25%)
Aug 21, 2009 3.705 3.801 3.690 3.780 276,491,136 +0.13(+3.61%)
Aug 20, 2009 3.582 3.662 3.565 3.648 237,942,000 +0.07(+2.09%)
Aug 19, 2009 3.456 3.595 3.449 3.574 268,262,432 +0.06(+1.73%)
Aug 18, 2009 3.472 3.534 3.459 3.513 238,960,800 +0.05(+1.45%)
Aug 17, 2009 3.495 3.501 3.442 3.463 287,683,904 -0.18(-4.81%)
Aug 14, 2009 3.690 3.694 3.555 3.638 264,390,736 -0.05(-1.43%)
Aug 13, 2009 3.669 3.695 3.597 3.690 300,278,624 +0.06(+1.61%)
Aug 12, 2009 3.548 3.690 3.546 3.632 305,144,320 +0.08(+2.20%)
Aug 11, 2009 3.619 3.625 3.541 3.554 300,669,760 -0.09(-2.52%)
Aug 10, 2009 3.635 3.667 3.599 3.646 264,666,496 -0.02(-0.48%)
Aug 07, 2009 3.649 3.726 3.610 3.663 344,501,760 +0.09(+2.48%)
Aug 06, 2009 3.644 3.654 3.540 3.575 277,464,640 -0.04(-1.00%)
Aug 05, 2009 3.637 3.642 3.550 3.611 302,507,744 +0.01(+0.36%)
Aug 04, 2009 3.581 3.642 3.565 3.598 292,039,136 +0.00(+0.03%)
Aug 03, 2009 3.574 3.618 3.534 3.597 322,200,224 +0.11(+3.04%)
Jul 31, 2009 3.487 3.544 3.467 3.491 358,584,320 -0.00(-0.13%)
Jul 30, 2009 3.501 3.569 3.483 3.495 394,886,176 +0.08(+2.35%)
Jul 29, 2009 3.401 3.436 3.369 3.415 319,722,592 -0.03(-0.98%)
Jul 28, 2009 3.418 3.467 3.375 3.449 315,447,744 +0.01(+0.20%)
Jul 27, 2009 3.436 3.471 3.396 3.442 260,299,104 -0.01(-0.27%)
Jul 24, 2009 3.386 3.451 3.350 3.451 249,631,504 +0.04(+1.09%)
Jul 23, 2009 3.277 3.448 3.274 3.414 356,330,368 +0.14(+4.35%)
Jul 22, 2009 3.234 3.313 3.228 3.271 290,537,952 -0.00(-0.04%)
Jul 21, 2009 3.294 3.297 3.196 3.273 317,532,160 +0.03(+1.01%)
Jul 20, 2009 3.214 3.255 3.182 3.240 268,691,264 +0.06(+1.98%)
Jul 17, 2009 3.173 3.190 3.138 3.177 235,644,592 +0.00(+0.15%)
Jul 16, 2009 3.102 3.203 3.091 3.172 298,543,328 +0.06(+1.80%)
Jul 15, 2009 3.024 3.135 3.018 3.116 302,990,912 +0.17(+5.61%)
Jul 14, 2009 2.930 2.952 2.890 2.951 270,512,992 +0.03(+1.16%)
Jul 13, 2009 2.811 2.917 2.804 2.917 303,050,880 +0.14(+5.00%)
Jul 10, 2009 2.764 2.812 2.742 2.778 279,509,824 -0.02(-0.79%)
Jul 09, 2009 2.821 2.839 2.777 2.800 328,145,152 +0.02(+0.63%)
Jul 08, 2009 2.821 2.834 2.721 2.783 418,068,896 -0.00(-0.13%)
Jul 07, 2009 2.893 2.900 2.783 2.786 309,957,600 -0.12(-3.98%)
Jul 06, 2009 2.844 2.905 2.827 2.902 242,951,296 +0.00(+0.04%)
Jul 02, 2009 2.988 2.989 2.897 2.900 314,173,568 -0.16(-5.37%)
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.