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 (%)
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%)
Jul 01, 2009 3.068 3.127 3.059 3.065 221,295,488 +0.02(+0.50%)
Jun 30, 2009 3.092 3.115 3.000 3.050 330,993,024 -0.04(-1.40%)
Jun 29, 2009 3.054 3.100 3.021 3.093 273,771,904 +0.06(+1.89%)
Jun 26, 2009 3.033 3.061 3.000 3.036 267,770,656 -0.01(-0.46%)
Jun 25, 2009 2.967 3.057 2.958 3.050 478,945,728 +0.13(+4.48%)
Jun 24, 2009 2.930 2.986 2.890 2.919 330,594,208 +0.03(+1.09%)
Jun 23, 2009 2.895 2.920 2.855 2.888 385,794,560 +0.01(+0.36%)
Jun 22, 2009 3.005 3.009 2.877 2.877 378,356,192 -0.18(-5.99%)
Jun 19, 2009 3.100 3.109 3.031 3.060 286,753,120 +0.02(+0.73%)
Jun 18, 2009 3.009 3.073 2.981 3.038 282,281,792 +0.04(+1.48%)
Jun 17, 2009 3.003 3.050 2.953 2.994 367,096,576 -0.02(-0.50%)
Jun 16, 2009 3.114 3.117 3.004 3.009 364,923,968 -0.08(-2.46%)
Jun 15, 2009 3.164 3.166 3.059 3.085 430,713,632 -0.16(-4.89%)
Jun 12, 2009 3.196 3.243 3.166 3.243 288,627,168 +0.02(+0.65%)
Jun 11, 2009 3.208 3.310 3.208 3.222 391,955,840 +0.03(+0.88%)
Jun 10, 2009 3.266 3.267 3.114 3.194 505,073,312 -0.01(-0.33%)
Jun 09, 2009 3.217 3.243 3.170 3.205 351,210,080 +0.02(+0.77%)
Jun 08, 2009 3.144 3.242 3.103 3.180 406,370,880 -0.03(-0.80%)
Jun 05, 2009 3.270 3.281 3.154 3.206 511,649,312 +0.00(+0.11%)
Jun 04, 2009 3.169 3.211 3.121 3.203 339,058,624 +0.06(+1.86%)
Jun 03, 2009 3.171 3.177 3.085 3.144 362,737,920 -0.09(-2.78%)
Jun 02, 2009 3.194 3.262 3.179 3.234 372,778,624 +0.01(+0.43%)
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.